台泥 (1101)-元富-烏日券商分點個股進出

台股 » 個股 » 台泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台泥

(1101)

可現股當沖

股價
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股▼0.13%
2636人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台泥 (1101)籌碼相關－元富-烏日券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-烏日券商分點個股進出
元富-烏日券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.2	31.95	0	0.00	31.80	0.2	15,880	0.00%
2024/04/25	1.4	31.93	0	0.00	32.00	1.4	15,849	0.01%
2024/04/24	2	32.25	0	0.00	32.15	2	15,799	0.01%
2024/04/23	1.2	32.48	11	33.00	32.35	-9.8	16,021	-0.06%
2024/04/22	0.1	32.25	1	32.60	32.60	-0.9	15,974	-0.01%
2024/04/19	4.3	32.08	2	32.05	32.00	2.3	15,756	0.01%
2024/04/18	1	32.80	8.2	32.86	32.70	-7.2	15,379	-0.05%
2024/04/17	20	32.57	4	32.64	32.65	16	15,172	0.11%
2024/04/16	9	32.62	9.1	32.81	32.45	-0.1	15,008	0.00%
2024/04/15	6	32.53	9.1	32.81	32.35	-3.1	14,402	-0.02%
2024/04/12	12	31.91	10	32.00	32.20	2	14,063	0.01%
2024/04/11	0	0.00	9.1	32.39	32.40	-9.1	13,848	-0.07%
2024/04/10	1.1	32.70	25	32.82	32.70	-23.9	13,783	-0.17%
2024/04/09	0.7	32.30	21	32.20	32.45	-20.3	13,609	-0.15%
2024/04/08	6.2	32.45	10	32.48	32.30	-3.9	13,545	-0.03%
2024/04/03	42	32.47	1	32.75	32.00	41	13,436	0.31%
2024/04/02	3.2	32.00	30	32.01	31.95	-26.8	13,046	-0.21%
2024/04/01	11	32.14	0	0.00	32.15	11	13,124	0.08%
2024/03/29	1	32.05	4	31.88	32.15	-3	13,089	-0.02%
2024/03/28	3.3	31.84	5.3	31.82	31.70	-2	12,963	-0.02%
2024/03/27	12.1	31.56	1	31.85	31.70	11.1	12,844	0.09%
2024/03/26	0.1	31.50	1.1	31.50	31.55	-1	12,765	-0.01%
2024/03/25	13	31.11	18	31.13	31.10	-5	12,723	-0.04%
2024/03/22	5.5	31.11	18	31.10	31.15	-12.5	12,702	-0.10%
2024/03/21	35	31.57	10.1	31.60	31.50	24.9	12,514	0.20%
2024/03/20	19.3	30.91	8	30.96	30.90	11.3	12,516	0.09%
2024/03/19	7.4	31.45	0	0.00	31.40	7.4	12,198	0.06%
2024/03/18	5	31.69	0	0.00	31.70	5	11,945	0.04%
2024/03/15	2	31.98	0.1	32.05	31.95	1.9	11,833	0.02%
2024/03/14	1	31.90	35	31.80	32.00	-34	11,512	-0.30%
2024/03/13	6.1	31.85	44	31.81	31.70	-37.9	11,518	-0.33%
2024/03/12	4.1	31.90	0	0.00	32.00	4.1	11,388	0.04%
2024/03/11	14.1	31.75	29	31.73	31.80	-14.9	11,415	-0.13%
2024/03/08	15	31.96	0	0.00	31.85	15	11,531	0.13%
2024/03/07	21.5	31.95	2	31.95	32.00	19.5	11,664	0.17%
2024/03/06	16.4	32.02	2.2	32.05	32.00	14.2	12,022	0.12%
2024/03/05	4	32.04	1	32.15	32.00	3	13,502	0.02%
2024/03/01	11	32.14	0	0.00	32.05	11	14,657	0.08%
2024/02/29	7.1	32.10	15	32.31	32.10	-7.9	14,759	-0.05%
2024/02/27	5.3	31.99	2	32.15	31.85	3.3	14,610	0.02%
2024/02/26	0.2	32.35	1	32.30	32.15	-0.8	14,608	-0.01%
2024/02/23	0.1	32.50	0	0.00	32.40	0.1	14,694	0.00%
2024/02/21	2	32.45	3	32.60	32.50	-1	15,202	-0.01%
2024/02/20	0	32.75	0	0.00	32.65	0	15,222	0.00%
2024/02/19	3	32.75	0	0.00	32.80	3	15,433	0.02%
2024/02/16	4	31.85	0	0.00	31.90	4	15,704	0.03%
2024/02/15	1	31.91	1	31.95	32.00	0	15,670	0.00%
2024/02/05	0.2	32.15	1.1	32.01	32.15	-0.9	15,497	-0.01%
2024/02/02	20.3	32.32	0	0.00	32.25	20.3	15,452	0.13%
2024/02/01	3.2	32.21	34.1	32.08	32.45	-30.9	15,591	-0.20%
2024/01/31	5	31.90	3	32.00	31.90	2	15,628	0.01%
2024/01/30	1	32.05	0	0.00	32.00	1	15,538	0.01%
2024/01/29	2.3	32.39	0	0.00	32.35	2.3	15,511	0.01%
2024/01/26	1.1	32.61	0	0.00	32.60	1.1	15,632	0.01%
2024/01/25	1.1	32.61	0	0.00	32.70	1.1	15,730	0.01%
2024/01/24	1.3	32.63	0	0.00	32.60	1.3	15,865	0.01%
2024/01/23	0.1	32.70	0	0.00	32.70	0.1	16,153	0.00%
2024/01/22	2	32.50	0	0.00	32.30	2	16,296	0.01%
2024/01/19	0.2	32.00	0	0.00	32.40	0.2	16,355	0.00%
2024/01/18	2.1	32.05	1	32.20	32.05	1.1	16,380	0.01%
2024/01/17	12.1	32.40	3.5	32.44	32.20	8.6	16,459	0.05%
2024/01/16	8.9	32.98	0	0.00	32.90	8.9	16,356	0.05%
2024/01/15	3	33.65	0	0.00	33.65	3	16,277	0.02%
2024/01/12	1	33.75	11.1	33.68	33.75	-10.1	16,716	-0.06%
2024/01/11	1.1	33.66	5	33.80	33.70	-3.9	17,605	-0.02%
2024/01/10	1.1	33.90	5	33.85	33.70	-3.9	18,877	-0.02%
2024/01/09	1	34.10	3	34.08	34.05	-2	19,006	-0.01%
2024/01/08	0	34.35	12.4	34.38	34.25	-12.4	19,126	-0.06%
2024/01/04	0	0.00	5	34.20	34.20	-5	19,609	-0.03%
2024/01/03	2	34.28	0.1	34.35	34.20	1.9	19,771	0.01%
2024/01/02	0	0.00	3	34.78	34.70	-3	19,818	-0.02%
2023/12/29	6.1	34.71	0	0.00	34.85	6.1	19,953	0.03%
2023/12/28	3	34.75	3	34.90	34.90	0	20,185	0.00%
2023/12/27	1.1	34.70	15	34.80	34.90	-13.9	20,197	-0.07%
2023/12/26	0	0.00	38	34.65	34.65	-38	20,237	-0.19%
2023/12/25	0	34.55	0.1	34.60	34.50	-0.1	20,449	0.00%
2023/12/21	6	34.20	20.2	34.20	34.25	-14.2	20,790	-0.07%
2023/12/20	1	34.30	5	34.40	34.50	-4	21,158	-0.02%
2023/12/19	0	34.50	0.1	34.45	34.35	-0.1	21,394	0.00%
2023/12/18	9.1	34.52	0	0.00	34.55	9.1	21,730	0.04%
2023/12/15	9	34.33	0	0.00	34.30	9	21,955	0.04%
2023/12/14	1	34.40	0	0.00	34.40	1	21,772	0.00%
2023/12/12	0	0.00	4	34.20	34.15	-4	21,824	-0.02%
2023/12/11	1	34.30	5	34.50	34.40	-4	21,878	-0.02%
2023/12/08	0.1	34.60	16	34.67	34.60	-15.9	22,119	-0.07%
2023/12/07	5	34.52	10	34.70	34.50	-5	22,107	-0.02%
2023/12/06	5	34.70	3.3	34.87	34.60	1.8	22,145	0.01%
2023/12/05	0	0.00	2	34.70	34.90	-2	22,206	-0.01%
2023/12/04	6	34.27	3.1	34.30	34.05	2.9	22,066	0.01%
2023/12/01	25.6	34.52	0.1	34.55	34.40	25.5	22,225	0.11%
2023/11/30	17.2	35.13	32	35.07	34.95	-14.8	21,892	-0.07%
2023/11/29	11.2	34.50	0	0.00	34.25	11.2	20,364	0.05%
2023/11/28	10	34.91	12	35.13	34.50	-2	20,138	-0.01%
2023/11/27	5	34.01	9.5	34.20	33.95	-4.5	19,597	-0.02%
2023/11/24	0	33.90	0.1	34.05	33.75	-0.1	19,408	0.00%
2023/11/22	8	33.88	1	34.10	33.85	7	19,049	0.04%
2023/11/21	3	34.08	37	34.10	34.20	-34	18,952	-0.18%
2023/11/20	0	0.00	2	33.65	33.60	-2	18,544	-0.01%
2023/11/17	0	0.00	1.3	33.29	33.20	-1.3	18,469	-0.01%
2023/11/16	0.2	33.16	2.3	33.07	33.05	-2.1	18,400	-0.01%
2023/11/15	4	32.99	0.1	33.10	33.15	4	18,225	0.02%
2023/11/14	1	32.55	6	32.60	32.50	-5	18,089	-0.03%
2023/11/13	2.1	32.66	0	0.00	32.80	2.1	18,187	0.01%
2023/11/10	0	0.00	0.1	32.90	32.85	-0.1	18,374	0.00%
2023/11/09	0.1	33.00	0.1	33.00	32.90	0	18,388	0.00%
2023/11/08	1	32.90	0.1	33.00	32.90	1	18,405	0.01%
2023/11/07	5	32.60	2.2	32.51	32.55	2.9	18,432	0.02%
2023/11/06	0	32.90	3	32.97	32.80	-3	18,394	-0.02%
2023/11/03	0	0.00	1	32.85	32.90	-1	18,290	-0.01%
2023/11/02	0	0.00	2	32.40	32.35	-2	18,196	-0.01%
2023/10/31	15	32.27	3	32.28	32.25	12	18,158	0.07%
2023/10/30	2	31.98	1	32.00	32.00	1	18,028	0.01%
2023/10/27	0.1	31.95	0	0.00	31.85	0.1	17,917	0.00%
2023/10/26	2	31.43	0	31.55	31.45	2	17,975	0.01%
2023/10/25	6.3	31.61	0	0.00	31.55	6.3	17,848	0.04%
2023/10/24	8.1	31.53	0	0.00	31.50	8.1	17,706	0.05%
2023/10/23	3.3	31.70	20	31.65	31.65	-16.7	17,530	-0.10%
2023/10/20	12.4	31.46	5	31.70	31.75	7.4	17,702	0.04%
2023/10/19	19.2	31.89	21.1	31.71	31.90	-2	17,409	-0.01%
2023/10/18	35.5	32.52	2.1	32.46	32.45	33.4	16,813	0.20%
2023/10/17	0.2	33.50	0	0.00	33.45	0.2	15,659	0.00%
2023/10/16	0.1	33.75	0.1	33.70	33.60	0	15,645	0.00%
2023/10/13	6.1	34.11	2	34.10	33.80	4.1	15,722	0.03%
2023/10/12	0	33.35	3	33.68	33.70	-3	15,681	-0.02%
2023/10/11	1	32.90	0.5	33.00	33.10	0.5	15,548	0.00%
2023/10/06	7	32.80	0	0.00	32.80	7	15,540	0.05%
2023/10/05	24.2	32.74	8	32.80	32.75	16.2	15,507	0.10%
2023/10/04	8	32.91	0	0.00	32.90	8	15,539	0.05%
2023/10/03	1	33.15	2	33.25	33.20	-1	15,625	-0.01%
2023/10/02	1.2	33.08	0	0.00	33.10	1.2	15,776	0.01%
2023/09/28	17.1	33.20	0	0.00	33.25	17.1	16,020	0.11%
2023/09/27	2.3	32.96	0	0.00	33.05	2.3	15,999	0.01%
2023/09/26	7	33.04	1	33.00	33.00	6	15,938	0.04%
2023/09/25	7.1	33.12	0	0.00	33.10	7.1	15,777	0.04%
2023/09/22	15	33.42	7	33.35	33.50	8	15,474	0.05%
2023/09/21	24.2	33.93	2	34.13	33.80	22.2	15,253	0.15%
2023/09/20	10	34.49	1.3	34.45	34.35	8.7	15,082	0.06%
2023/09/19	1	34.85	0	0.00	34.80	1	14,902	0.01%
2023/09/18	4.1	35.04	0	0.00	35.10	4.1	14,938	0.03%
2023/09/15	6	35.18	0	35.40	35.10	6	15,030	0.04%
2023/09/14	3	35.38	12	35.40	35.50	-9	14,962	-0.06%
2023/09/13	20	35.10	34	35.06	35.30	-14	14,972	-0.09%
2023/09/12	5	34.50	0	0.00	34.60	5	15,254	0.03%
2023/09/11	2	34.10	0	0.00	34.20	2	15,266	0.01%
2023/09/08	36.1	34.10	1	34.20	34.10	35.1	15,301	0.23%
2023/09/07	4	34.29	1.1	34.36	34.35	2.9	15,280	0.02%
2023/09/06	27.3	34.54	24	34.61	34.40	3.3	15,287	0.02%
2023/09/05	6.6	35.08	0	0.00	35.00	6.6	14,939	0.04%
2023/09/04	30.2	35.10	0	0.00	35.20	30.2	14,925	0.20%
2023/09/01	22	35.35	0	0.00	35.25	22	14,877	0.15%
2023/08/31	3	35.00	0	0.00	34.95	3	14,843	0.02%
2023/08/30	4	35.35	0	0.00	35.30	4	14,684	0.03%
2023/08/29	0	35.45	0	0.00	35.40	0	15,130	0.00%
2023/08/28	2.7	35.14	0	0.00	35.20	2.7	15,344	0.02%
2023/08/25	1	35.10	0.1	35.30	35.10	1	16,124	0.01%
2023/08/24	2.5	35.30	0	0.00	35.30	2.5	16,441	0.02%
2023/08/23	1.2	35.32	0.1	35.45	35.30	1.1	16,726	0.01%
2023/08/22	2.2	35.50	0	0.00	35.40	2.2	16,947	0.01%
2023/08/21	0.1	35.40	15	35.36	35.40	-14.9	17,344	-0.09%
2023/08/18	7.3	35.40	0	0.00	35.15	7.3	17,523	0.04%
2023/08/17	4.1	35.48	1	35.50	35.65	3.1	17,458	0.02%
2023/08/16	12.3	36.14	9	36.06	36.05	3.3	17,488	0.02%
2023/08/15	4	36.65	0	0.00	36.70	4	17,473	0.02%
2023/08/14	0	0.00	4	37.10	36.85	-4	17,582	-0.02%
2023/08/11	1.1	37.35	1	37.40	37.40	0.1	17,637	0.00%
2023/08/10	1	36.85	0	0.00	36.85	1	17,644	0.01%
2023/08/09	0	37.20	0.1	37.20	37.15	0	17,972	0.00%
2023/08/08	6	37.32	0	0.00	37.10	6	18,250	0.03%
2023/08/07	0.7	37.56	3	37.55	37.65	-2.3	18,384	-0.01%
2023/08/04	3	37.30	0	0.00	37.35	3	18,438	0.02%
2023/08/02	2	37.28	0	0.00	37.20	2	18,846	0.01%
2023/07/31	0	0.00	2.1	37.45	37.30	-2.1	19,125	-0.01%
2023/07/28	1	37.20	0	0.00	37.35	1	19,175	0.01%
2023/07/27	2	37.35	4	37.35	37.35	-2	19,620	-0.01%
2023/07/26	0.1	37.40	0.3	37.40	37.25	-0.2	20,584	0.00%
2023/07/25	5.2	37.38	11	37.31	37.40	-5.8	20,798	-0.03%
2023/07/24	3	36.43	2	36.48	36.50	1	20,874	0.00%
2023/07/21	14.1	36.33	0	0.00	36.10	14.1	21,180	0.07%
2023/07/20	5.3	36.61	6	36.65	36.55	-0.7	21,667	0.00%
2023/07/19	3	36.68	0.1	36.75	36.60	3	22,718	0.01%
2023/07/18	2.4	36.59	0	0.00	37.10	2.4	23,504	0.01%
2023/07/17	6	36.78	0	0.00	36.75	6	23,411	0.03%
2023/07/14	0	0.00	1.1	37.05	37.00	-1.1	23,348	0.00%
2023/07/13	2	36.83	6	36.86	36.80	-4	23,366	-0.02%
2023/07/12	14	36.55	1	36.60	36.60	13	23,564	0.06%
2023/07/11	13.1	36.75	0	0.00	36.55	13.1	23,517	0.06%
2023/07/10	22.9	37.04	6	36.93	36.85	16.9	23,394	0.07%
2023/07/07	10	37.01	0	0.00	37.30	10	23,264	0.04%
2023/07/06	12.8	37.38	5	37.30	37.25	7.8	23,393	0.03%
2023/07/05	12.6	37.95	27	37.88	37.80	-14.4	23,091	-0.06%
2023/07/04	12	38.18	0.1	38.20	38.05	11.9	22,913	0.05%
2023/07/03	4.2	38.25	5	38.20	38.25	-0.8	22,864	0.00%
2023/06/30	3	38.10	0	0.00	38.05	3	22,907	0.01%
2023/06/29	5	38.20	18	38.15	38.05	-13	22,932	-0.06%
2023/06/28	17	38.14	1	38.20	38.05	16	22,980	0.07%
2023/06/27	13	38.52	22	38.43	38.45	-9	23,114	-0.04%
2023/06/26	6.1	38.80	14.5	38.77	38.80	-8.4	23,371	-0.04%
2023/06/21	1	38.40	3	38.47	38.70	-2	23,378	-0.01%
2023/06/20	11	38.61	28.4	38.54	38.55	-17.4	23,375	-0.07%
2023/06/19	6.1	38.65	3	38.78	38.70	3.1	23,493	0.01%
2023/06/16	48	38.96	42.5	38.88	38.70	5.5	23,472	0.02%
2023/06/15	2	38.30	1	38.35	38.35	1	23,007	0.00%
2023/06/14	6.1	38.24	5.1	38.25	38.35	1.1	23,330	0.00%
2023/06/13	1	38.15	2.2	38.16	38.25	-1.2	23,466	-0.01%
2023/06/12	10.2	38.57	5.1	38.37	38.25	5.2	23,491	0.02%
2023/06/09	3.1	38.35	1	38.45	38.45	2.1	23,511	0.01%
2023/06/08	5	38.50	3.1	38.70	38.50	1.9	23,676	0.01%
2023/06/07	1.1	38.80	20	38.75	38.80	-18.9	23,851	-0.08%
2023/06/06	6.2	38.74	2	38.88	38.80	4.2	24,048	0.02%
2023/06/05	0.2	38.85	17	38.97	38.85	-16.8	24,210	-0.07%
2023/06/02	13.1	38.47	8.6	38.60	38.55	4.5	24,023	0.02%
2023/06/01	8	37.80	2	37.80	37.75	6	23,598	0.03%
2023/05/31	11.1	38.08	0.5	38.10	37.90	10.6	23,504	0.04%
2023/05/30	2.6	38.03	3	38.07	38.30	-0.4	22,887	0.00%
2023/05/29	2.1	37.81	0.2	37.95	38.15	1.9	23,178	0.01%
2023/05/26	13	37.75	0	0.00	38.00	13	23,692	0.05%
2023/05/25	5.1	37.58	7	38.05	38.05	-1.9	24,133	-0.01%
2023/05/24	8	37.69	0	0.00	37.85	8	23,953	0.03%
2023/05/23	5.1	37.95	20	38.00	37.90	-14.9	23,751	-0.06%
2023/05/22	7.1	38.15	6.1	38.08	38.25	1.1	23,649	0.00%
2023/05/19	6.2	37.83	4	37.75	37.85	2.2	23,556	0.01%
2023/05/18	5.1	38.00	5	37.80	37.85	0.1	23,437	0.00%
2023/05/17	14.1	38.00	13	37.93	37.90	1.1	23,453	0.00%
2023/05/16	3.1	37.56	6	37.78	37.75	-2.9	23,506	-0.01%
2023/05/15	36.2	37.29	3	37.20	37.35	33.2	23,506	0.14%
2023/05/12	15.7	38.34	0	0.00	37.80	15.7	23,276	0.07%
2023/05/11	15.7	38.34	0	0.00	38.20	15.7	23,037	0.07%
2023/05/10	9.6	38.65	0	0.00	38.85	9.6	22,849	0.04%
2023/05/09	41.8	38.73	1	38.85	38.65	40.8	22,795	0.18%
2023/05/08	14.2	39.45	4	39.58	39.60	10.2	22,479	0.05%
2023/05/05	5.5	39.27	32.1	39.25	39.30	-26.5	22,322	-0.12%
2023/05/04	30.1	39.49	0	0.00	39.45	30.1	22,305	0.13%
2023/05/03	18.1	39.84	25.1	39.70	39.50	-6.9	22,236	-0.03%
2023/05/02	3.1	39.83	49.7	39.82	39.90	-46.6	22,048	-0.21%
2023/04/28	15.1	38.70	0	0.00	38.70	15.1	21,538	0.07%
2023/04/27	13.1	38.85	2	38.95	38.65	11.1	21,481	0.05%
2023/04/26	9.2	38.98	3.1	38.66	39.10	6.1	21,572	0.03%
2023/04/25	32.2	38.81	19.2	38.93	38.50	13	21,693	0.06%
2023/04/24	19.4	39.36	26	39.30	39.55	-6.6	21,265	-0.03%
2023/04/21	35.6	38.24	97	38.50	38.30	-61.5	20,241	-0.30%
2023/04/20	9	37.22	0	0.00	37.20	9	19,358	0.05%
2023/04/19	3	37.15	1	37.45	37.10	2	19,409	0.01%
2023/04/18	12.2	37.40	20	37.70	37.45	-7.8	19,425	-0.04%
2023/04/17	30.1	38.07	29	38.07	37.95	1.1	19,656	0.01%
2023/04/14	1	37.45	5.1	37.40	37.55	-4.1	19,373	-0.02%
2023/04/13	14.2	37.54	10	37.50	37.55	4.2	19,387	0.02%
2023/04/12	0.2	37.57	9	37.69	37.45	-8.8	19,333	-0.05%
2023/04/11	13	37.49	14	37.39	37.45	-1	19,262	-0.01%
2023/04/07	13	36.40	0	0.00	36.40	13	19,060	0.07%
2023/04/06	2.2	36.43	4	36.39	36.45	-1.8	19,160	-0.01%
2023/03/31	5	36.45	5	36.53	36.40	0	19,407	0.00%
2023/03/30	5	36.19	1	36.10	36.20	4	20,415	0.02%
2023/03/29	2.6	36.20	1	36.10	36.35	1.6	21,328	0.01%
2023/03/28	22.1	36.36	6	36.25	36.20	16.1	22,230	0.07%
2023/03/27	15.1	36.77	21.4	36.77	36.65	-6.4	23,097	-0.03%
2023/03/24	0.2	37.65	13	37.57	37.60	-12.8	23,872	-0.05%
2023/03/23	1	37.30	0	0.00	37.35	1	23,875	0.00%
2023/03/22	2	37.25	10	37.35	37.20	-8	23,957	-0.03%
2023/03/21	1.1	37.06	12	37.31	37.05	-10.9	24,027	-0.05%
2023/03/20	0.1	36.95	1	37.00	36.90	-0.9	24,042	0.00%
2023/03/17	6	36.43	1	36.45	36.40	5	24,199	0.02%
2023/03/16	23.1	36.65	0	0.00	36.35	23.1	23,908	0.10%
2023/03/15	3	37.00	0	0.00	37.10	3	23,942	0.01%
2023/03/14	1.3	36.60	2	36.45	36.75	-0.7	24,037	0.00%
2023/03/13	11	36.62	7	36.23	36.75	4	24,266	0.02%
2023/03/10	13.1	36.79	1	36.70	36.70	12.1	24,281	0.05%
2023/03/09	15.2	37.35	3	37.25	37.20	12.2	24,506	0.05%
2023/03/08	16.3	37.68	4	37.65	37.75	12.3	24,873	0.05%
2023/03/07	2	37.98	2	38.00	37.95	0	24,885	0.00%
2023/03/06	2	37.95	0	0.00	37.95	2	25,216	0.01%
2023/03/03	7.1	37.89	1.2	37.91	37.75	5.9	25,487	0.02%
2023/03/02	19.3	37.74	3.1	37.61	37.90	16.2	25,669	0.06%
2023/03/01	10.3	38.09	17	38.27	37.80	-6.7	25,706	-0.03%
2023/02/24	9	39.28	0	39.35	39.15	9	25,338	0.04%
2023/02/23	12	39.47	24.1	39.46	39.50	-12.1	24,816	-0.05%
2023/02/22	15	38.01	4	37.98	38.05	11	25,159	0.04%
2023/02/21	10	38.35	4	38.35	38.35	6	26,058	0.02%
2023/02/20	25.1	38.27	7.2	38.10	38.25	17.9	26,714	0.07%
2023/02/17	10	37.90	1	37.60	38.00	9	27,226	0.03%
2023/02/16	3.1	37.57	1	37.40	37.50	2.1	27,958	0.01%
2023/02/15	3.7	37.75	6	37.70	37.55	-2.4	28,051	-0.01%
2023/02/14	4	37.41	12	37.51	37.25	-8	27,991	-0.03%
2023/02/13	2	37.05	0.1	37.10	37.00	2	27,957	0.01%
2023/02/10	0	0.00	10	36.75	36.85	-10	28,096	-0.04%
2023/02/08	1	36.65	10	36.66	36.75	-9	28,188	-0.03%
2023/02/07	1.2	36.45	16	36.54	36.65	-14.8	28,269	-0.05%
2023/02/06	12	36.10	6	36.10	36.15	6	28,252	0.02%
2023/02/03	17	36.49	10	36.40	36.45	7	28,142	0.02%
2023/02/02	4.8	36.78	16.1	36.77	36.80	-11.3	28,165	-0.04%
2023/02/01	14	36.44	0.1	36.70	36.75	13.9	28,193	0.05%
2023/01/31	10	36.55	0	0.00	36.25	10	28,263	0.04%
2023/01/30	0.4	36.94	13	36.83	36.95	-12.6	28,195	-0.04%
2023/01/17	2.1	36.11	1	35.95	36.00	1.1	28,181	0.00%
2023/01/16	5.2	36.63	21	36.50	36.50	-15.8	28,175	-0.06%
2023/01/13	6	36.20	29.1	36.09	36.15	-23.1	27,855	-0.08%
2023/01/12	5	34.98	14	35.31	35.40	-9	27,913	-0.03%
2023/01/11	1.2	34.67	4	34.76	34.70	-2.8	28,119	-0.01%
2023/01/10	0	0.00	21	34.40	34.60	-21	28,426	-0.07%
2023/01/09	1	34.50	4	34.53	34.60	-3	28,943	-0.01%
2023/01/06	2	34.25	1	34.40	34.25	1	29,213	0.00%
2023/01/05	22.1	34.31	4.1	34.39	34.45	18.1	29,670	0.06%
2023/01/03	1	33.40	1	33.55	33.50	0	29,714	0.00%
2022/12/29	1	33.75	1	33.80	33.70	0	29,889	0.00%
2022/12/28	12.2	34.27	0	0.00	34.30	12.2	30,140	0.04%
2022/12/27	2.1	34.46	1	34.65	34.30	1.1	30,373	0.00%
2022/12/26	1.3	34.37	3	34.30	34.40	-1.7	30,533	-0.01%
2022/12/23	10.1	34.28	3	34.40	34.05	7.1	31,062	0.02%
2022/12/22	1	34.20	55	34.43	34.45	-54	31,982	-0.17%
2022/12/21	15	33.92	14	33.90	34.05	1	31,325	0.00%
2022/12/20	1	33.75	3	33.90	33.70	-2	30,705	-0.01%
2022/12/19	5.9	33.97	32	33.99	33.85	-26.1	30,251	-0.09%
2022/12/16	5.3	33.18	21	33.30	34.60	-15.7	29,428	-0.05%
2022/12/15	0.1	33.65	0	0.00	33.55	0.1	28,860	0.00%
2022/12/14	23	33.76	13	33.60	33.50	10	29,170	0.03%
2022/12/13	14	33.82	9	33.97	33.70	5	29,231	0.02%
2022/12/12	0	0.00	5.1	33.70	33.85	-5.1	29,198	-0.02%
2022/12/09	28	33.61	4	33.78	33.70	24	29,684	0.08%
2022/12/08	8	33.26	3	33.25	33.20	5	29,675	0.02%
2022/12/07	15.3	33.35	1.1	33.31	33.35	14.2	29,677	0.05%
2022/12/06	1.1	33.41	0.1	33.55	33.30	1	29,698	0.00%
2022/12/05	4.2	33.48	0	0.00	33.70	4.2	29,562	0.01%
2022/12/02	6	33.63	1	33.70	33.65	5	29,249	0.02%
2022/12/01	10	33.96	2.1	34.10	34.05	7.9	29,193	0.03%
2022/11/30	11	33.54	11	33.87	33.90	0	29,003	0.00%
2022/11/29	0	0.00	3	33.40	33.55	-3	28,619	-0.01%
2022/11/28	7.1	33.01	0	0.00	33.00	7.1	28,640	0.02%
2022/11/25	1.3	33.36	8.1	33.33	33.55	-6.8	28,428	-0.02%
2022/11/24	8	32.83	2.2	32.93	33.20	5.8	28,273	0.02%
2022/11/23	7.3	32.69	1	32.85	32.70	6.3	28,055	0.02%
2022/11/22	12	32.61	17	32.66	32.65	-5	27,954	-0.02%
2022/11/21	6	32.85	1.3	32.88	32.85	4.7	27,730	0.02%
2022/11/18	68.2	33.52	0.1	33.55	33.30	68.1	27,498	0.25%
2022/11/17	28	34.10	40	33.93	34.25	-12	26,542	-0.05%
2022/11/16	68	33.14	5.2	33.05	32.90	62.8	25,556	0.25%
2022/11/15	35.6	33.24	34.1	33.55	33.85	1.5	24,950	0.01%
2022/11/14	12	33.73	73.1	33.68	34.15	-61.1	24,375	-0.25%
2022/11/11	3.1	32.25	5	32.04	32.15	-1.9	23,576	-0.01%
2022/11/10	1	31.85	2.3	31.98	31.70	-1.3	23,483	-0.01%
2022/11/09	10	31.81	0	0.00	31.90	10	23,444	0.04%
2022/11/08	9.1	31.58	14	31.62	31.65	-5	23,282	-0.02%
2022/11/07	5.1	30.76	5	31.00	31.00	0.1	23,106	0.00%
2022/11/04	2	30.23	0	0.00	30.45	2	23,191	0.01%
2022/11/03	1	30.30	2	30.30	30.30	-1	23,144	0.00%
2022/11/02	2	30.75	0.1	30.75	30.75	1.9	23,105	0.01%
2022/11/01	0	0.00	8.1	30.61	30.65	-8.1	23,119	-0.04%
2022/10/31	2.2	30.46	0	0.00	30.25	2.2	23,108	0.01%
2022/10/28	19.1	30.84	2	30.98	30.50	17.1	23,119	0.07%
2022/10/27	3	30.87	5	31.01	30.85	-2	23,111	-0.01%
2022/10/26	12	30.31	7	30.44	30.30	5	23,119	0.02%
2022/10/25	26.1	30.04	0	0.00	29.90	26.1	23,077	0.11%
2022/10/24	2.4	30.91	0	0.00	30.60	2.4	22,682	0.01%
2022/10/21	0.1	30.95	4	31.00	31.00	-3.9	22,562	-0.02%
2022/10/20	12.1	30.92	1.1	30.89	30.90	11	22,518	0.05%
2022/10/19	4.5	31.61	24	31.80	31.60	-19.5	22,012	-0.09%
2022/10/18	26.3	31.68	0	0.00	31.45	26.3	21,608	0.12%
2022/10/17	12.3	31.63	0	0.00	31.70	12.3	21,593	0.06%
2022/10/14	15.1	32.61	1	33.00	32.40	14.1	21,633	0.07%
2022/10/13	34.2	33.10	0	0.00	32.65	34.2	21,544	0.16%
2022/10/12	9	33.79	1	33.80	33.75	8	21,287	0.04%
2022/10/11	0.1	33.95	1	33.75	33.80	-0.9	21,345	0.00%
2022/10/07	0	34.35	0	0.00	34.25	0	21,291	0.00%
2022/10/06	0.1	34.40	12.2	34.33	34.30	-12.1	21,266	-0.06%
2022/10/05	14	34.27	0	0.00	34.15	14	21,277	0.07%
2022/10/04	17	33.70	0	0.00	33.85	17	21,025	0.08%
2022/10/03	10.1	33.75	0	0.00	33.65	10.1	20,773	0.05%
2022/09/30	7.8	33.79	4	33.70	33.80	3.8	20,658	0.02%
2022/09/29	32.6	34.20	2	34.15	34.15	30.6	20,144	0.15%
2022/09/28	11.2	35.16	11	35.00	34.90	0.2	19,056	0.00%
2022/09/27	7.4	35.73	0	0.00	35.80	7.4	18,789	0.04%
2022/09/26	17.1	36.00	0	0.00	35.85	17.1	18,599	0.09%
2022/09/23	8.2	37.04	0	0.00	37.00	8.2	18,381	0.04%
2022/09/22	18.2	37.41	0.1	37.80	37.55	18.1	18,250	0.10%
2022/09/21	1	38.35	0	0.00	38.10	1	17,880	0.01%
2022/09/20	8.4	38.63	0	0.00	38.55	8.4	17,513	0.05%
2022/09/19	0	38.90	0.3	38.95	38.80	-0.3	17,397	0.00%
2022/09/16	10.1	38.84	0	0.00	38.60	10.1	17,332	0.06%
2022/09/15	1.6	39.54	1.2	39.54	39.55	0.4	16,939	0.00%
2022/09/14	0	0.00	1.1	39.75	39.65	-1.1	16,875	-0.01%
2022/09/13	0.2	39.90	60	39.77	39.90	-59.8	16,925	-0.35%
2022/09/12	1.1	39.80	0.6	39.90	39.80	0.5	16,977	0.00%
2022/09/08	0	0.00	3.1	39.69	39.85	-3.1	17,321	-0.02%
2022/09/07	11.1	39.65	35.4	39.88	39.70	-24.3	17,462	-0.14%
2022/09/06	50.6	39.74	33	39.70	39.85	17.6	17,501	0.10%
2022/09/05	0	0.00	11	39.10	39.10	-11	17,483	-0.06%
2022/09/02	34.1	38.55	0	0.00	38.50	34.1	17,570	0.19%
2022/09/01	25	38.91	14	38.95	38.90	11	17,325	0.06%
2022/08/31	3.8	39.30	127	39.13	39.30	-123.2	17,158	-0.72%	大賣/鉅額交易
2022/08/30	4.1	39.19	22.2	39.31	39.25	-18.1	17,048	-0.11%
2022/08/29	6.8	39.25	0.4	39.50	39.35	6.4	17,169	0.04%
2022/08/26	0.3	39.60	1	39.60	39.65	-0.7	17,183	0.00%
2022/08/25	3.3	39.40	2	39.45	39.55	1.3	17,263	0.01%
2022/08/24	1	39.20	5	39.29	39.25	-4	17,398	-0.02%
2022/08/23	12	39.10	0	0.00	39.35	12	17,816	0.07%
2022/08/22	22.3	39.13	5	39.38	39.65	17.3	17,936	0.10%
2022/08/19	1	39.45	0.3	39.65	39.45	0.7	18,065	0.00%
2022/08/18	102.5	39.78	16	39.61	39.80	86.5	18,153	0.48%	大買/
2022/08/17	3.2	39.35	9.1	39.60	40.00	-5.9	18,215	-0.03%
2022/08/16	3.1	39.20	1.2	39.40	39.35	1.9	18,244	0.01%
2022/08/15	16.1	39.15	1	39.30	39.30	15.1	18,314	0.08%
2022/08/12	1	39.16	5	39.24	39.30	-4	18,719	-0.02%
2022/08/11	2	39.08	2	39.08	39.35	0	18,846	0.00%
2022/08/10	2.1	38.42	1	38.50	38.75	1.1	18,945	0.01%
2022/08/09	7.2	38.39	1	38.75	38.75	6.2	19,108	0.03%
2022/08/08	6	38.47	0	0.00	38.70	6	19,258	0.03%
2022/08/05	4.1	38.99	0	0.00	38.85	4.1	19,436	0.02%
2022/08/04	8.2	38.67	0	0.00	38.75	8.2	19,943	0.04%
2022/08/03	5	39.01	1	38.85	39.10	4	20,186	0.02%
2022/08/02	11	39.05	5.4	39.02	39.15	5.6	20,245	0.03%
2022/08/01	5	38.96	15.1	39.13	39.50	-10.1	20,243	-0.05%
2022/07/29	1.6	38.56	8	38.66	38.75	-6.4	20,205	-0.03%
2022/07/28	2.1	38.21	5	38.17	38.20	-2.9	20,134	-0.01%
2022/07/26	1.1	37.85	2	37.78	37.80	-0.9	20,246	0.00%
2022/07/25	0.5	37.75	0	0.00	37.85	0.5	20,320	0.00%
2022/07/22	12.2	37.76	0	0.00	37.70	12.2	20,389	0.06%
2022/07/21	18.1	37.95	8.1	37.96	38.05	10	20,196	0.05%
2022/07/20	6	41.93	0	0.00	41.60	6	19,656	0.03%
2022/07/19	2.2	41.52	3	41.20	41.65	-0.8	19,510	0.00%
2022/07/18	4.1	40.21	0	0.00	40.70	4.1	19,267	0.02%
2022/07/15	5	40.87	1	40.55	40.50	4	19,169	0.02%
2022/07/14	1.1	41.52	0.1	41.85	41.70	1	19,107	0.01%
2022/07/13	12.1	41.78	5.1	42.00	41.80	7	19,230	0.04%
2022/07/12	2	40.95	0	0.00	41.00	2	19,337	0.01%
2022/07/11	5.3	40.97	1	41.00	41.10	4.3	19,484	0.02%
2022/07/08	3	40.67	0.1	41.00	40.80	2.9	19,573	0.01%
2022/07/07	1	40.45	8	40.63	40.90	-7	19,674	-0.04%
2022/07/06	10.1	40.38	1	40.20	40.00	9.1	20,055	0.05%
2022/07/05	0	0.00	4.1	40.64	40.75	-4.1	19,967	-0.02%
2022/07/04	4	39.98	10.3	40.20	40.00	-6.3	19,809	-0.03%
2022/07/01	2.2	40.46	4.1	40.37	40.35	-1.8	19,681	-0.01%
2022/06/30	2	39.43	0.2	39.65	39.50	1.8	19,421	0.01%
2022/06/29	5	39.58	0.1	39.60	39.55	4.9	19,227	0.03%
2022/06/28	2.1	39.61	0	0.00	39.60	2.1	19,218	0.01%
2022/06/27	1	40.00	1.3	39.88	39.80	-0.3	19,203	0.00%
2022/06/24	2	39.35	5	39.42	39.50	-3	19,070	-0.02%
2022/06/23	3.1	39.07	0	0.00	39.00	3.1	18,963	0.02%
2022/06/22	0	0.00	5	39.62	39.50	-5	18,809	-0.03%
2022/06/21	1.1	39.60	1.3	39.24	39.45	-0.2	18,775	0.00%
2022/06/20	15.2	39.01	9.2	39.34	38.85	6	18,695	0.03%
2022/06/17	6.1	39.61	0	0.00	39.60	6.1	18,440	0.03%
2022/06/16	5.4	40.04	6	40.58	40.00	-0.6	18,279	0.00%
2022/06/15	42	40.10	0	0.00	40.05	42	18,452	0.23%
2022/06/14	20.1	40.12	0	0.00	40.10	20.1	18,363	0.11%
2022/06/13	24.6	40.87	1.5	41.00	40.80	23.1	18,122	0.13%
2022/06/10	0	41.60	0	0.00	41.40	0	17,840	0.00%
2022/06/09	2.1	41.58	0	0.00	41.55	2.1	17,831	0.01%
2022/06/08	2.6	41.67	2	41.63	41.75	0.6	17,785	0.00%
2022/06/07	25	41.36	1.5	41.45	41.35	23.5	17,736	0.13%
2022/06/06	13.3	41.63	1	41.60	41.55	12.3	17,502	0.07%
2022/06/02	3	41.70	0	0.00	41.70	3	17,511	0.02%
2022/06/01	17	42.24	0	0.00	42.10	17	17,534	0.10%
2022/05/31	2	42.80	1	42.80	42.60	1	17,391	0.01%
2022/05/30	4.1	42.90	8	42.96	42.80	-3.9	16,918	-0.02%
2022/05/27	7	42.07	4	42.24	42.20	3	16,696	0.02%
2022/05/26	4	42.35	0.8	42.00	41.70	3.2	16,596	0.02%
2022/05/25	1.5	41.45	0	0.00	41.65	1.5	16,538	0.01%
2022/05/23	12.3	41.29	0	0.00	41.20	12.3	16,294	0.08%
2022/05/19	2.5	41.13	1	41.15	41.10	1.5	15,717	0.01%
2022/05/18	0.4	41.29	0	0.00	41.60	0.4	15,532	0.00%
2022/05/17	3	41.53	1	41.60	41.50	2	15,250	0.01%
2022/05/16	8	41.24	2	41.20	41.25	6	15,019	0.04%
2022/05/13	4	41.40	10.1	41.49	41.60	-6.1	14,715	-0.04%
2022/05/12	42.7	41.42	10.3	40.95	40.80	32.4	14,482	0.22%
2022/05/11	17.2	42.74	5	42.85	42.65	12.2	13,898	0.09%
2022/05/10	3.6	43.90	3	43.75	43.85	0.6	13,469	0.00%
2022/05/09	14	44.47	2	44.25	44.25	12	13,279	0.09%
2022/05/06	2	45.10	0	0.00	45.10	2	13,113	0.02%
2022/05/05	0.6	45.80	0	0.00	45.60	0.6	13,152	0.00%
2022/05/03	21.8	45.35	0.2	45.55	45.35	21.6	13,228	0.16%
2022/04/29	7.1	46.08	0	0.00	45.90	7.1	12,942	0.05%
2022/04/28	7.3	45.85	0.1	45.80	46.10	7.2	12,785	0.06%
2022/04/27	6.3	45.86	0	0.00	45.80	6.3	12,580	0.05%
2022/04/26	0	0.00	1.1	46.30	46.20	-1.1	12,312	-0.01%
2022/04/25	5	46.11	4.1	46.18	46.10	0.9	12,241	0.01%
2022/04/22	2.1	46.61	0	0.00	46.55	2.1	12,099	0.02%
2022/04/21	2.1	46.69	1	47.00	46.80	1.1	12,074	0.01%
2022/04/20	8.5	46.51	2	46.55	46.60	6.5	12,063	0.05%
2022/04/19	9	46.39	1.2	46.39	46.35	7.8	11,970	0.07%
2022/04/18	17	46.62	0	0.00	46.50	17	11,843	0.14%
2022/04/15	55.2	47.23	1	47.25	47.10	54.2	11,628	0.47%
2022/04/14	0.4	47.90	3	47.85	47.70	-2.6	11,442	-0.02%
2022/04/13	4.4	47.95	12.1	48.04	48.00	-7.6	11,348	-0.07%
2022/04/12	21.8	48.25	12	48.61	48.00	9.8	11,175	0.09%
2022/04/11	0.3	49.60	2	49.60	49.45	-1.7	10,764	-0.02%
2022/04/08	1	49.45	2	49.63	49.80	-1	10,837	-0.01%
2022/04/07	1	49.65	4.1	49.70	49.55	-3.1	10,806	-0.03%
2022/04/06	0.8	49.89	12	49.91	50.20	-11.2	10,709	-0.10%
2022/04/01	2.6	49.77	0	0.00	49.75	2.6	10,657	0.02%
2022/03/31	0	0.00	6.4	50.13	49.90	-6.4	10,588	-0.06%
2022/03/30	0.2	49.80	3	49.95	49.85	-2.8	10,436	-0.03%
2022/03/29	3	49.60	7	49.91	49.80	-4	10,432	-0.04%
2022/03/28	10.6	49.21	2	49.63	49.70	8.6	10,389	0.08%
2022/03/25	1.1	49.61	1	49.80	49.70	0.1	10,342	0.00%
2022/03/24	0	0.00	12	49.91	49.95	-12	10,385	-0.12%
2022/03/23	10	49.55	0	0.00	49.65	10	10,460	0.10%
2022/03/22	10	49.44	3	49.52	49.70	7	10,377	0.07%
2022/03/21	52	49.55	11.1	49.76	49.75	40.9	10,380	0.39%
2022/03/18	1	48.60	11.3	48.46	48.95	-10.3	10,135	-0.10%
2022/03/17	5	48.09	0	0.00	48.00	5	9,745	0.05%
2022/03/16	1	47.80	0.2	47.90	47.85	0.8	9,630	0.01%
2022/03/15	0.2	47.95	8	47.71	47.95	-7.8	9,597	-0.08%
2022/03/14	1	47.60	0	0.00	47.55	1	9,592	0.01%
2022/03/11	0	47.55	0	0.00	47.45	0	9,676	0.00%
2022/03/10	1	47.40	0	0.00	47.60	1	9,818	0.01%
2022/03/09	0.5	47.30	0	0.00	47.25	0.5	9,901	0.01%
2022/03/08	1.1	46.91	5	47.04	46.95	-3.9	10,051	-0.04%
2022/03/07	2	47.03	9	47.15	47.10	-7	10,059	-0.07%
2022/03/04	12	47.62	5	47.70	47.65	7	10,340	0.07%
2022/03/03	3	47.95	0	0.00	48.05	3	10,465	0.03%
2022/03/02	0.2	47.96	0	0.00	48.00	0.2	10,752	0.00%
2022/03/01	1	47.60	2	47.70	47.80	-1	10,862	-0.01%
2022/02/25	2.1	47.06	2	47.00	47.35	0.1	10,955	0.00%
2022/02/24	1.3	47.22	0	0.00	47.30	1.3	10,884	0.01%
2022/02/22	0	0.00	5	47.15	47.70	-5	10,974	-0.05%
2022/02/21	10	47.50	0	0.00	47.60	10	10,977	0.09%
2022/02/18	1	47.35	0	0.00	47.45	1	11,056	0.01%
2022/02/17	0.1	47.50	0	0.00	47.45	0.1	11,143	0.00%
2022/02/16	11	47.03	0	0.00	47.00	11	11,199	0.10%
2022/02/15	2	47.05	0	0.00	47.00	2	11,255	0.02%
2022/02/14	0	0.00	4	47.05	47.15	-4	11,341	-0.04%
2022/02/11	2	47.33	1.3	47.33	47.55	0.7	11,337	0.01%
2022/02/09	0	47.20	0	0.00	47.30	0	11,433	0.00%
2022/02/08	5	46.99	0	0.00	46.95	5	11,535	0.04%
2022/02/07	4.1	46.66	4	46.88	47.10	0.1	11,491	0.00%
2022/01/25	8	46.71	0	0.00	46.80	8	11,349	0.07%
2022/01/24	0	0.00	2	47.10	47.15	-2	11,222	-0.02%
2022/01/20	4	47.58	0	0.00	47.50	4	11,291	0.04%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/18	0.1	47.75	5	47.45	47.75	-4.9	11,490	-0.04%
2022/01/17	1.1	47.47	0	0.00	47.60	1.1	11,598	0.01%
2022/01/14	0	47.75	0	0.00	47.60	0	11,605	0.00%
2022/01/13	1	47.65	0	0.00	47.95	1	11,826	0.01%
2022/01/12	0	47.45	0	0.00	47.50	0	12,070	0.00%
2022/01/10	6.1	47.04	0	0.00	47.30	6.1	12,274	0.05%
2022/01/07	0.3	47.35	0	0.00	47.45	0.3	12,237	0.00%
2022/01/06	0.1	47.60	0	0.00	47.60	0.1	12,219	0.00%
2022/01/05	2.1	47.13	0	0.00	47.15	2.1	12,240	0.02%
2022/01/04	5	47.13	0	0.00	47.30	5	12,299	0.04%
2022/01/03	2	47.75	1	47.95	47.45	1	12,196	0.01%
2021/12/28	1	48.00	14	48.10	48.15	-13	12,350	-0.11%
2021/12/27	0.3	48.05	2	48.00	48.10	-1.7	12,448	-0.01%
2021/12/23	0	47.65	2	47.60	47.70	-2	12,853	-0.02%
2021/12/22	0.1	47.40	0	0.00	47.40	0.1	12,914	0.00%
2021/12/21	0	0.00	4	47.15	47.25	-4	13,062	-0.03%
2021/12/20	2	47.20	2	47.20	47.40	0	13,199	0.00%
2021/12/17	0	0.00	1	47.55	47.45	-1	13,236	-0.01%
2021/12/16	0.3	47.00	0	0.00	46.90	0.3	13,161	0.00%
2021/12/15	0.3	47.08	0	0.00	46.95	0.3	13,398	0.00%
2021/12/14	2	47.00	6	47.00	47.00	-4	13,527	-0.03%
2021/12/13	0	0.00	1.6	47.20	47.10	-1.6	13,762	-0.01%
2021/12/10	0	0.00	3	47.38	47.30	-3	14,011	-0.02%
2021/12/09	3	47.39	0	0.00	47.40	3	14,718	0.02%
2021/12/08	0	0.00	4	47.69	47.70	-4	15,007	-0.03%
2021/12/07	0	0.00	1	47.10	47.55	-1	15,100	-0.01%
2021/12/06	3	46.77	6	47.03	47.30	-3	15,059	-0.02%
2021/12/03	1	46.45	3	46.52	46.40	-2	15,012	-0.01%
2021/12/02	2	46.38	2	46.38	46.30	0	14,910	0.00%
2021/12/01	6	46.45	40	46.30	46.60	-34	14,885	-0.23%
2021/11/30	14	47.03	2	46.90	46.00	12	14,816	0.08%
2021/11/29	9	46.42	3	46.05	46.50	6	14,386	0.04%
2021/11/26	17	46.61	0	0.00	46.50	17	14,324	0.12%
2021/11/25	6.1	47.13	0	0.00	47.15	6.1	14,217	0.04%
2021/11/24	11.3	47.51	0	0.00	47.45	11.3	14,124	0.08%
2021/11/23	1	47.80	0	0.00	47.80	1	13,953	0.01%
2021/11/22	3	47.88	0	0.00	47.90	3	13,999	0.02%
2021/11/19	3.1	48.14	1	48.20	48.30	2.1	13,936	0.02%
2021/11/18	1	48.30	1	48.30	48.30	0	13,882	0.00%
2021/11/17	8	48.31	0	0.00	48.55	8	13,875	0.06%
2021/11/16	0.1	48.65	0	0.00	48.65	0.1	13,977	0.00%
2021/11/15	1.2	48.40	0	0.00	48.60	1.2	14,174	0.01%
2021/11/12	0	0.00	1	48.70	48.70	-1	14,358	-0.01%
2021/11/11	1	48.60	0	0.00	48.80	1	14,578	0.01%
2021/11/10	2	48.50	1.1	48.65	48.70	0.9	14,843	0.01%
2021/11/09	1	48.55	0	0.00	48.80	1	15,088	0.01%
2021/11/08	0	48.80	1	48.95	48.95	-1	16,197	-0.01%
2021/11/05	5	47.92	0	0.00	48.15	5	16,989	0.03%
2021/11/03	10	48.15	2	48.15	48.15	8	17,764	0.05%
2021/11/02	3	48.48	0	0.00	48.15	3	18,197	0.02%
2021/11/01	3	48.17	0	0.00	48.25	3	18,674	0.02%
2021/10/29	0.1	48.50	2	48.30	48.25	-1.9	18,923	-0.01%
2021/10/28	1	48.50	0	0.00	48.50	1	19,472	0.01%
2021/10/27	12	48.30	2	48.60	48.35	10	19,594	0.05%
2021/10/26	5.3	48.63	3	48.82	48.45	2.3	19,646	0.01%
2021/10/25	3	48.22	0	0.00	48.25	3	19,726	0.02%
2021/10/22	1	48.80	1	48.65	48.80	0	20,089	0.00%
2021/10/21	2	48.48	1.4	48.48	48.75	0.7	20,240	0.00%
2021/10/20	11.1	48.56	1	48.55	48.35	10.1	20,272	0.05%
2021/10/19	11	49.26	0	0.00	49.10	11	20,369	0.05%
2021/10/15	10.1	50.00	0	0.00	50.10	10.1	20,486	0.05%
2021/10/14	3	50.40	0	0.00	49.90	3	20,492	0.01%
2021/10/13	1	50.90	5	50.72	50.50	-4	20,515	-0.02%
2021/10/08	0	0.00	0.2	50.30	50.40	-0.2	20,467	0.00%
2021/10/07	0.1	50.50	0	0.00	50.40	0.1	20,717	0.00%
2021/10/06	3	49.90	2	49.90	49.90	1	20,940	0.00%
2021/10/05	0	0.00	4	50.05	50.30	-4	21,193	-0.02%
2021/10/04	0	50.20	2	50.00	50.00	-2	21,654	-0.01%
2021/10/01	6.1	50.30	4	50.90	50.20	2.1	22,316	0.01%
2021/09/30	2.1	50.90	0	0.00	51.00	2.1	22,380	0.01%
2021/09/29	1	50.50	1	50.30	50.60	0	22,519	0.00%
2021/09/28	1	51.30	0	0.00	51.00	1	22,713	0.00%
2021/09/27	2.1	50.82	0	0.00	51.10	2.1	22,761	0.01%
2021/09/24	0	0.00	4	51.33	51.30	-4	22,881	-0.02%
2021/09/23	5	51.06	0	0.00	51.20	5	22,886	0.02%
2021/09/22	2	50.25	0	0.00	50.70	2	22,838	0.01%
2021/09/17	5	51.10	0	0.00	50.70	5	22,742	0.02%
2021/09/16	2	51.70	4	51.18	51.70	-2	22,693	-0.01%
2021/09/15	2.2	51.20	6	51.37	51.20	-3.8	22,526	-0.02%
2021/09/14	12	51.28	15.1	51.38	51.40	-3.1	22,421	-0.01%
2021/09/13	2	49.63	8	49.93	50.10	-6	21,802	-0.03%
2021/09/10	2	48.80	7	48.78	49.00	-5	21,700	-0.02%
2021/09/09	1	48.05	1	48.20	48.20	0	21,833	0.00%
2021/09/08	0	0.00	1	48.70	48.55	-1	21,908	0.00%
2021/09/07	5	48.82	1	48.75	48.75	4	21,992	0.02%
2021/09/06	7	48.69	0	0.00	48.80	7	22,010	0.03%
2021/09/03	0.1	48.50	7	48.34	48.50	-6.9	21,935	-0.03%
2021/09/02	2	48.25	2	47.90	47.90	0	21,889	0.00%
2021/09/01	2	47.95	2	48.40	48.40	0	21,952	0.00%
2021/08/31	1	47.30	0	0.00	48.45	1	21,850	0.00%
2021/08/30	0.1	47.64	0	0.00	47.60	0.1	21,749	0.00%
2021/08/27	0	47.50	0	0.00	47.45	0	21,802	0.00%
2021/08/26	1	46.95	0	0.00	46.95	1	22,042	0.00%
2021/08/25	0.1	47.29	0	0.00	47.20	0.1	22,198	0.00%
2021/08/24	2	46.58	0	0.00	46.75	2	22,216	0.01%
2021/08/23	1	46.70	0	0.00	46.80	1	22,436	0.00%
2021/08/20	3.8	46.29	1	46.10	46.15	2.8	22,539	0.01%
2021/08/19	3.4	46.46	0	0.00	46.20	3.4	22,907	0.01%
2021/08/18	0.1	46.86	0.1	47.40	47.25	0	22,789	0.00%
2021/08/17	111	47.36	0	0.00	47.30	111	22,621	0.49%	大買/鉅額交易
2021/08/16	0.1	48.02	0	0.00	47.95	0.1	22,465	0.00%
2021/08/13	2	48.25	7	48.27	48.40	-5	22,509	-0.02%
2021/08/12	4.5	47.07	1	47.60	47.60	3.5	22,621	0.02%
2021/08/11	26.2	51.06	10	51.10	51.10	16.2	21,868	0.07%
2021/08/10	5.5	51.83	0	0.00	51.90	5.5	21,421	0.03%
2021/08/09	6	52.30	2	52.00	52.40	4	21,726	0.02%
2021/08/06	8	52.63	3	52.83	52.90	5	21,805	0.02%
2021/08/05	14	52.85	3	52.70	52.70	11	22,168	0.05%
2021/08/04	1	54.40	10	54.02	53.80	-9	23,135	-0.04%
2021/08/03	2	53.90	9	53.74	53.90	-7	23,671	-0.03%
2021/08/02	0.1	52.77	4	52.70	52.80	-3.9	23,444	-0.02%
2021/07/30	1.1	52.61	0	0.00	52.60	1.1	23,936	0.00%
2021/07/29	1	52.40	1	52.80	52.90	0	24,450	0.00%
2021/07/28	1	52.20	3	52.27	52.40	-2	24,837	-0.01%
2021/07/27	0	0.00	21	52.90	53.00	-21	25,536	-0.08%
2021/07/26	0.1	53.20	1.2	53.29	53.20	-1.1	26,205	0.00%
2021/07/23	3.2	52.78	4	52.75	53.00	-0.9	26,532	0.00%
2021/07/22	7	52.01	0	0.00	52.10	7	26,663	0.03%
2021/07/21	0	0.00	1.8	52.04	51.80	-1.8	27,077	-0.01%
2021/07/20	1	51.60	0	0.00	51.70	1	27,984	0.00%
2021/07/19	1	51.70	4	51.78	52.00	-3	29,485	-0.01%
2021/07/15	3.2	51.55	1	51.50	51.60	2.2	34,817	0.01%
2021/07/14	7.1	51.43	0	0.00	51.50	7.1	36,177	0.02%
2021/07/13	6	51.98	1	52.10	51.90	5	36,859	0.01%
2021/07/12	2	51.90	0	0.00	52.20	2	37,265	0.01%
2021/07/09	3	52.10	2.6	52.24	52.00	0.4	37,473	0.00%
2021/07/08	23.8	52.66	7.2	52.71	52.80	16.7	37,291	0.04%
2021/07/07	4.1	51.20	1	51.10	51.30	3.1	36,928	0.01%
2021/07/06	9.1	50.80	0	0.00	51.20	9.1	36,823	0.02%
2021/07/05	29	50.62	0	0.00	50.60	29	36,751	0.08%
2021/07/02	22	50.60	1	50.60	50.50	21	36,605	0.06%
2021/07/01	8	50.63	4.4	50.72	50.60	3.6	36,533	0.01%
2021/06/30	3	51.00	1	51.10	51.00	2	36,744	0.01%
2021/06/29	1	51.00	3	51.10	51.20	-2	36,788	-0.01%
2021/06/28	2	50.95	13	51.12	51.10	-11	36,966	-0.03%
2021/06/25	0.1	51.10	0.1	51.10	51.00	0	36,992	0.00%
2021/06/23	1	50.70	2	50.90	51.00	-1	37,676	0.00%
2021/06/22	0	0.00	2	50.90	50.90	-2	37,792	-0.01%
2021/06/21	9.1	50.60	1	50.70	50.70	8.1	37,889	0.02%
2021/06/18	8	51.10	0	0.00	51.00	8	38,189	0.02%
2021/06/17	1	51.50	0	0.00	51.50	1	39,486	0.00%
2021/06/16	0.5	51.63	12	51.76	51.90	-11.5	39,623	-0.03%
2021/06/15	0.1	51.50	0	0.00	51.30	0.1	39,581	0.00%
2021/06/07	1	51.00	0	0.00	51.50	1	40,264	0.00%
2021/06/04	23	51.83	5	51.90	51.90	18	40,452	0.04%
2021/06/03	2	52.10	3.4	52.23	52.30	-1.4	40,659	0.00%
2021/06/02	2.1	51.51	11	51.70	52.00	-8.9	40,510	-0.02%
2021/06/01	2	51.30	25.8	51.38	51.50	-23.8	40,290	-0.06%
2021/05/31	3.1	51.43	5	51.44	51.60	-1.9	40,457	0.00%
2021/05/28	20.1	50.50	45	50.39	50.60	-24.9	40,331	-0.06%
2021/05/27	0	0.00	11	50.02	50.30	-11	40,411	-0.03%
2021/05/26	5	50.76	5	51.08	50.70	0	40,254	0.00%
2021/05/25	3.1	51.27	5	51.00	51.10	-1.9	40,193	0.00%
2021/05/24	8	50.80	12.1	51.19	51.30	-4.1	40,233	-0.01%
2021/05/21	4	51.13	1	51.40	51.20	3	40,408	0.01%
2021/05/20	24.1	50.73	10	50.89	50.80	14.1	40,310	0.03%
2021/05/19	1	50.70	17	49.98	50.50	-16	40,085	-0.04%
2021/05/18	7.1	49.75	35.3	49.60	50.00	-28.2	39,915	-0.07%
2021/05/17	12.5	48.24	9	48.39	47.90	3.5	39,776	0.01%
2021/05/14	17	49.60	14	49.73	49.60	3	39,121	0.01%
2021/05/13	11	48.36	28	48.94	49.20	-17	38,782	-0.04%
2021/05/12	29	48.89	23	49.66	49.60	6	38,261	0.02%
2021/05/11	14.1	51.74	3	51.63	51.60	11.1	36,972	0.03%
2021/05/10	14.3	52.87	5	52.92	52.90	9.3	36,241	0.03%
2021/05/07	16.1	52.08	10	52.09	52.30	6.1	36,059	0.02%
2021/05/06	8.1	51.65	4.5	51.56	53.00	3.6	35,706	0.01%
2021/05/05	12	50.82	4	50.95	50.80	8	35,241	0.02%
2021/05/04	19.1	50.06	61	49.87	50.20	-42	35,127	-0.12%
2021/05/03	3.2	51.50	45	51.34	51.20	-41.8	34,169	-0.12%
2021/04/29	18	52.31	5.1	52.47	52.10	12.9	33,664	0.04%
2021/04/28	13	52.40	4	52.30	53.20	9	33,224	0.03%
2021/04/27	29	52.68	0.4	53.00	52.70	28.6	33,106	0.09%
2021/04/26	24.3	53.17	4	53.23	53.10	20.3	32,617	0.06%
2021/04/23	20	52.61	8	53.13	53.00	12	31,717	0.04%
2021/04/22	54.6	56.71	32	56.13	54.10	22.6	30,558	0.07%
2021/04/21	28	53.87	22	54.37	55.70	6	27,491	0.02%
2021/04/20	40.1	52.54	21	52.19	52.00	19.1	25,459	0.08%
2021/04/19	6	50.02	1.1	49.87	50.40	4.9	24,106	0.02%
2021/04/16	5	48.75	12	48.50	49.00	-7	23,301	-0.03%
2021/04/15	1.2	48.15	1.1	47.63	47.90	0.2	22,795	0.00%
2021/04/14	18	47.00	7	46.96	47.00	11	22,494	0.05%
2021/04/13	2	47.40	2	47.13	47.20	0	22,362	0.00%
2021/04/12	0	0.00	1.1	46.81	46.85	-1.1	22,111	0.00%
2021/04/09	3	46.73	3.1	46.95	46.70	-0.1	22,041	0.00%
2021/04/08	1	46.70	16	46.65	46.90	-15	21,910	-0.07%
2021/04/07	2	46.78	2	46.80	46.80	0	21,820	0.00%
2021/04/06	7	46.81	2	46.83	46.85	5	21,761	0.02%
2021/04/01	2.1	46.85	7	46.69	46.70	-4.9	21,372	-0.02%
2021/03/31	16	46.80	34	46.75	46.80	-18	21,256	-0.08%
2021/03/30	3	46.30	1	46.40	46.55	2	21,044	0.01%
2021/03/29	1	46.30	24	46.51	46.50	-23	20,945	-0.11%
2021/03/26	0	46.05	14	46.03	46.15	-14	20,680	-0.07%
2021/03/25	2.1	45.53	2.6	45.55	45.55	-0.5	20,287	0.00%
2021/03/24	9	45.59	12	45.65	45.55	-3	20,110	-0.01%
2021/03/23	14	45.81	13	45.87	45.70	1	19,996	0.01%
2021/03/22	73.1	45.50	19	46.03	45.80	54.1	19,589	0.28%
2021/03/19	3	42.78	0	0.00	42.70	3	18,122	0.02%
2021/03/18	0	0.00	18	43.07	43.10	-18	17,888	-0.10%
2021/03/17	1	42.70	2	42.90	42.85	-1	17,899	-0.01%
2021/03/16	1.2	42.44	3	42.53	42.60	-1.8	17,904	-0.01%
2021/03/15	5	42.47	3	42.50	42.35	2	17,936	0.01%
2021/03/12	12.1	42.66	1	42.80	42.70	11.1	17,781	0.06%
2021/03/11	1	42.90	0	0.00	42.85	1	17,666	0.01%
2021/03/10	1	43.05	0	0.00	43.00	1	17,600	0.01%
2021/03/09	1	42.85	2	43.08	43.40	-1	17,714	-0.01%
2021/03/08	1	42.70	0.2	42.60	42.65	0.8	17,513	0.00%
2021/03/05	1	42.45	2	42.30	42.50	-1	17,433	-0.01%
2021/03/04	8	42.42	1	42.25	42.50	7	17,847	0.04%
2021/03/03	0	42.40	3	42.57	42.55	-3	17,835	-0.02%
2021/03/02	4	42.21	0	0.00	42.10	4	17,744	0.02%
2021/02/26	2	42.38	3.5	42.37	42.00	-1.5	17,589	-0.01%
2021/02/25	0.1	42.90	1	42.70	42.90	-0.9	17,255	-0.01%
2021/02/24	1	42.75	6	42.48	42.55	-5	17,267	-0.03%
2021/02/23	2.1	42.12	2	42.38	42.45	0.1	17,237	0.00%
2021/02/22	6	41.88	0.1	42.00	41.80	5.9	17,008	0.03%
2021/02/19	3	41.33	1	41.25	41.60	2	16,970	0.01%
2021/02/18	3	41.43	10	41.50	41.35	-7	16,894	-0.04%
2021/02/17	12.2	41.16	8	41.03	41.25	4.2	16,801	0.03%
2021/02/05	0	0.00	3	40.72	40.85	-3	16,576	-0.02%
2021/02/04	9	40.51	0	0.00	40.40	9	16,647	0.05%
2021/02/03	7	40.52	1	40.60	40.55	6	17,019	0.04%
2021/02/02	0	0.00	6	40.81	40.75	-6	16,937	-0.04%
2021/02/01	3	40.83	13	40.83	40.80	-10	16,812	-0.06%
2021/01/29	3	40.20	0	0.00	40.15	3	16,789	0.02%
2021/01/28	7	40.26	0.2	40.45	40.25	6.8	16,597	0.04%
2021/01/27	2	40.43	0	0.00	40.35	2	16,362	0.01%
2021/01/26	17.1	40.41	0	0.00	40.35	17.1	16,223	0.11%
2021/01/25	1	40.95	9	40.75	40.90	-8	15,710	-0.05%
2021/01/22	33	40.55	2.6	40.67	40.60	30.4	15,509	0.20%
2021/01/21	12.5	40.95	5	40.95	40.80	7.5	15,191	0.05%
2021/01/20	22	40.98	3.1	41.10	40.95	19	15,029	0.13%
2021/01/19	3	41.87	0	0.00	41.75	3	14,598	0.02%
2021/01/18	6	41.47	0	0.00	41.60	6	14,547	0.04%
2021/01/15	4	42.05	2	42.10	41.95	2	14,248	0.01%
2021/01/14	5	42.54	0	0.00	42.55	5	13,868	0.04%
2021/01/13	6	42.68	0	0.00	42.70	6	13,709	0.04%
2021/01/12	0.1	42.85	0	0.00	42.70	0.1	13,599	0.00%
2021/01/11	4	42.95	0	0.00	43.10	4	13,516	0.03%
2021/01/07	18	43.06	7	42.90	42.85	11	13,366	0.08%
2021/01/06	12	42.93	3.4	42.88	42.95	8.6	13,172	0.07%
2021/01/05	2	43.10	6	43.22	43.10	-4	13,036	-0.03%
2021/01/04	0	0.00	0.4	43.20	43.20	-0.4	12,974	0.00%
2020/12/31	2	43.50	1	43.25	43.20	1	12,933	0.01%
2020/12/30	16	43.08	0	0.00	43.25	16	12,962	0.12%
2020/12/29	20	43.03	0	0.00	43.00	20	12,916	0.15%
2020/12/25	3	42.72	0	0.00	42.80	3	12,961	0.02%
2020/12/24	6	42.77	0	0.00	42.70	6	13,055	0.05%
2020/12/23	11	42.70	0	0.00	42.80	11	13,075	0.08%
2020/12/22	2	43.20	0	0.00	42.95	2	13,149	0.02%
2020/12/21	1.1	43.37	10	43.38	43.50	-8.9	13,438	-0.07%
2020/12/18	4	42.81	0	0.00	42.95	4	13,750	0.03%
2020/12/17	2	42.75	0	0.00	42.65	2	13,865	0.01%
2020/12/16	6	43.13	0	0.00	43.05	6	13,782	0.04%
2020/12/15	12	42.65	0	0.00	42.50	12	13,764	0.09%
2020/12/14	4.9	42.77	1	42.75	42.80	3.9	13,726	0.03%
2020/12/11	1	42.95	0	0.00	42.90	1	13,816	0.01%
2020/12/10	1	43.25	0	0.00	43.25	1	13,749	0.01%
2020/12/09	10	43.48	0	0.00	43.35	10	13,778	0.07%
2020/12/08	2	43.25	0	0.00	43.60	2	13,772	0.01%
2020/12/07	2	43.70	0	43.55	43.55	2	13,759	0.01%
2020/12/04	16	43.55	2.1	43.65	43.65	13.9	13,838	0.10%
2020/12/03	8	43.79	5	43.90	43.50	3	13,761	0.02%
2020/12/02	2	43.10	0	0.00	43.20	2	13,481	0.01%
2020/12/01	1	42.80	5	42.95	43.15	-4	13,676	-0.03%
2020/11/30	0	0.00	4	43.51	42.90	-4	13,906	-0.03%
2020/11/27	0	0.00	0.1	43.25	43.30	-0.1	13,694	0.00%
2020/11/26	0	0.00	0.1	42.95	42.95	-0.1	13,620	0.00%
2020/11/25	0	0.00	2	42.95	42.60	-2	13,772	-0.01%
2020/11/24	3.1	43.00	0	0.00	42.75	3.1	13,849	0.02%
2020/11/23	0	43.00	1	43.00	43.00	-1	13,800	-0.01%
2020/11/20	2.1	42.70	0.1	42.75	42.70	2.1	13,790	0.01%
2020/11/18	4	42.71	0	0.00	42.70	4	13,816	0.03%
2020/11/17	2.1	42.41	2	42.65	42.75	0.1	13,854	0.00%
2020/11/16	1	42.20	0	0.00	42.35	1	14,202	0.01%
2020/11/13	0	0.00	5	42.30	42.25	-5	14,467	-0.03%
2020/11/12	2.1	42.62	1	42.45	42.40	1.1	14,811	0.01%
2020/11/11	1	42.70	12	42.78	42.65	-11	14,831	-0.07%
2020/11/10	3	41.40	3	41.48	41.55	0	14,766	0.00%
2020/11/09	0	0.00	3	41.18	41.15	-3	14,981	-0.02%
2020/11/05	1	40.95	2	41.00	41.05	-1	16,546	-0.01%
2020/11/04	0	0.00	1	40.95	40.90	-1	16,842	-0.01%
2020/11/02	0	0.00	1.2	40.57	40.60	-1.2	17,662	-0.01%
2020/10/29	2	40.48	0	0.00	40.35	2	18,465	0.01%
2020/10/28	3	40.60	0	0.00	40.55	3	18,534	0.02%
2020/10/27	11.2	40.45	0	0.00	40.50	11.2	18,592	0.06%
2020/10/26	0	0.00	0.7	40.83	40.50	-0.7	18,606	0.00%
2020/10/23	1	40.65	0	0.00	40.65	1	18,750	0.01%
2020/10/22	0.1	41.05	2	40.50	41.00	-1.9	18,943	-0.01%
2020/10/21	1	40.40	0	0.00	40.30	1	19,040	0.01%
2020/10/20	2	40.30	0	0.00	40.35	2	19,061	0.01%
2020/10/19	2	40.50	0	0.00	40.45	2	19,122	0.01%
2020/10/16	0	0.00	0.6	40.45	40.30	-0.6	19,278	0.00%
2020/10/15	0	0.00	13.3	40.39	40.30	-13.3	19,671	-0.07%
2020/10/14	4	40.78	1.6	40.83	40.50	2.4	19,700	0.01%
2020/10/13	4	40.48	0.6	40.70	40.50	3.4	19,784	0.02%
2020/10/12	0.1	41.10	0.6	41.10	40.95	-0.5	20,214	0.00%
2020/10/08	0	0.00	1.3	41.22	41.15	-1.3	20,431	-0.01%
2020/10/07	2	41.18	0	0.00	41.15	2	20,445	0.01%
2020/10/06	1	41.40	0	0.00	41.40	1	20,441	0.00%
2020/09/30	1	41.55	0	0.00	41.40	1	20,812	0.00%
2020/09/29	1	41.30	1	41.50	41.20	0	20,975	0.00%
2020/09/25	2	40.53	0	0.00	40.55	2	21,224	0.01%
2020/09/24	11	40.17	0	0.00	40.05	11	21,293	0.05%
2020/09/23	109.4	41.02	0.4	41.60	41.00	109	21,057	0.52%	大買/鉅額交易
2020/09/22	5	41.90	0.1	42.05	41.80	4.9	20,759	0.02%
2020/09/16	0	0.00	0.2	42.90	42.85	-0.2	20,772	0.00%
2020/09/14	0.2	43.00	0	0.00	42.95	0.2	20,963	0.00%
2020/09/09	3	42.30	0	0.00	42.55	3	20,892	0.01%
2020/09/04	4	42.15	0	0.00	42.20	4	21,101	0.02%
2020/09/02	2	42.95	2	42.45	42.65	0	20,913	0.00%
2020/08/31	5	43.09	0	0.00	42.90	5	20,717	0.02%
2020/08/28	3	43.28	10	43.65	43.50	-7	20,610	-0.03%
2020/08/27	4	43.80	3	43.95	43.85	1	20,645	0.00%
2020/08/26	2	43.90	10	43.90	44.10	-8	20,707	-0.04%
2020/08/24	2	44.23	0	0.00	44.05	2	21,049	0.01%
2020/08/20	5	44.00	1	44.90	43.50	4	20,862	0.02%
2020/08/19	1	44.50	1	44.50	44.35	0	20,547	0.00%
2020/08/18	0	0.00	1	43.70	44.00	-1	20,240	0.00%
2020/08/17	2	43.73	6	43.73	43.35	-4	19,928	-0.02%
2020/08/14	3.1	41.34	2	42.85	42.85	1.1	19,825	0.01%
2020/08/13	252	41.08	1	41.10	41.20	251	19,407	1.29%	大買/鉅額交易
2020/08/12	33	41.04	1	41.20	41.00	32	19,247	0.17%
2020/08/11	3.1	46.50	14	46.68	46.50	-10.9	18,034	-0.06%
2020/08/10	0.2	46.60	5	46.85	46.60	-4.8	17,645	-0.03%
2020/08/07	1	47.25	1	47.45	47.10	0	17,455	0.00%
2020/08/06	0	0.00	16	46.95	47.15	-16	17,219	-0.09%
2020/08/05	0	0.00	19	46.24	46.45	-19	16,833	-0.11%
2020/08/04	0	0.00	5.3	45.54	45.40	-5.3	16,369	-0.03%
2020/08/03	5	44.80	0	0.00	44.95	5	16,214	0.03%
2020/07/28	1	44.85	0.3	44.50	44.50	0.7	16,213	0.00%
2020/07/22	1	45.50	0	0.00	45.50	1	16,181	0.01%
2020/07/21	0	0.00	10	45.70	45.55	-10	16,060	-0.06%
2020/07/20	0	0.00	2	45.20	45.10	-2	15,811	-0.01%
2020/07/17	6	44.75	0	0.00	44.80	6	15,774	0.04%
2020/07/16	4	44.63	6	44.67	44.50	-2	15,824	-0.01%
2020/07/15	0	0.00	3	45.43	45.60	-3	15,384	-0.02%
2020/07/14	0	45.10	0	0.00	45.30	0	15,181	0.00%
2020/07/13	1.2	44.96	1.3	45.04	45.20	-0.1	15,199	0.00%
2020/07/10	0	0.00	3	45.05	44.95	-3	15,301	-0.02%
2020/07/09	0	0.00	5	45.39	45.30	-5	15,268	-0.03%
2020/07/08	1	45.05	17	44.82	45.15	-16	15,002	-0.11%
2020/07/07	1	44.15	2	44.35	44.50	-1	14,733	-0.01%
2020/07/03	2	43.90	1	44.00	43.95	1	14,624	0.01%
2020/07/01	0	0.00	2	42.95	43.10	-2	14,481	-0.01%
2020/06/29	4	42.70	1	42.65	42.65	3	14,485	0.02%
2020/06/24	9	42.84	0	0.00	42.85	9	14,456	0.06%
2020/06/23	6	42.71	0	0.00	42.70	6	14,452	0.04%
2020/06/22	1	42.75	0	0.00	42.90	1	14,506	0.01%
2020/06/19	0	0.00	3	42.77	42.55	-3	14,595	-0.02%
2020/06/17	2.1	42.80	0	0.00	42.85	2.1	14,913	0.01%
2020/06/16	0	0.00	2	42.85	42.85	-2	15,214	-0.01%
2020/06/15	6	42.57	0	0.00	42.50	6	15,627	0.04%
2020/06/12	2	42.85	0	0.00	42.90	2	15,929	0.01%
2020/06/11	1	43.30	0	0.00	43.30	1	16,268	0.01%
2020/06/10	1	44.00	1	44.00	44.00	0	16,336	0.00%
2020/06/09	3	43.65	0	0.00	43.90	3	16,626	0.02%
2020/06/08	1	43.55	0	0.00	43.95	1	16,884	0.01%
2020/06/04	1	43.75	0	0.00	43.40	1	17,038	0.01%
2020/06/02	3	43.18	2	43.20	43.30	1	17,071	0.01%
2020/06/01	0	0.00	1	43.05	43.10	-1	17,036	-0.01%
2020/05/28	8	42.65	0	0.00	42.35	8	16,591	0.05%
2020/05/25	0	0.00	5	42.60	42.65	-5	16,826	-0.03%
2020/05/22	1	42.80	1	42.70	42.65	0	16,923	0.00%
2020/05/21	0.1	43.00	0	0.00	43.00	0.1	16,923	0.00%
2020/05/20	1	43.00	2	43.20	42.90	-1	16,891	-0.01%
2020/05/19	0.1	43.00	3	42.95	43.00	-2.9	16,886	-0.02%
2020/05/15	2	42.33	0	0.00	42.30	2	16,700	0.01%
2020/05/14	12	42.33	22	42.47	42.60	-10	16,720	-0.06%
2020/05/13	1	42.60	0	0.00	42.90	1	16,615	0.01%
2020/05/12	0	0.00	1	43.10	42.95	-1	16,648	-0.01%
2020/05/11	1.4	43.18	0.3	43.15	43.15	1.2	16,683	0.01%
2020/05/08	2	42.95	1	42.85	43.00	1	16,728	0.01%
2020/05/07	5	42.60	0	0.00	42.70	5	16,749	0.03%
2020/05/06	0	42.70	2	42.90	42.60	-2	16,822	-0.01%
2020/05/05	5.2	42.42	0	0.00	42.85	5.2	16,875	0.03%
2020/04/30	0.3	43.00	8	43.22	43.20	-7.7	16,928	-0.05%
2020/04/29	0	0.00	1	42.45	42.55	-1	16,995	-0.01%
2020/04/28	1	42.00	3	42.25	42.25	-2	17,208	-0.01%
2020/04/27	7	42.06	2	42.05	42.00	5	18,115	0.03%
2020/04/24	0	0.00	1	42.10	42.00	-1	18,025	-0.01%
2020/04/22	0	0.00	5	41.54	41.60	-5	17,994	-0.03%
2020/04/21	6	41.93	1	41.90	41.80	5	18,175	0.03%
2020/04/20	2	42.25	4	42.33	42.35	-2	18,223	-0.01%
2020/04/17	3	42.15	0	0.00	42.00	3	18,450	0.02%
2020/04/16	1.1	41.99	4	41.79	41.85	-2.9	18,435	-0.02%
2020/04/15	28	41.90	2	41.85	41.80	26	18,514	0.14%
2020/04/14	3	41.65	3	41.05	41.65	0	18,414	0.00%
2020/04/13	0	0.00	6	40.83	40.80	-6	18,392	-0.03%
2020/04/10	12	40.70	0	0.00	41.00	12	18,530	0.06%
2020/04/09	0	0.00	1	41.00	40.55	-1	18,714	-0.01%
2020/04/08	9	40.42	1	41.10	41.00	8	18,786	0.04%
2020/04/07	2.2	39.82	3	39.83	39.95	-0.8	18,599	0.00%
2020/04/06	2	38.75	0	0.00	39.05	2	18,657	0.01%
2020/04/01	1	39.20	0	0.00	39.00	1	18,611	0.01%
2020/03/31	0	0.00	1	39.20	39.50	-1	18,495	-0.01%
2020/03/30	1	39.00	3	39.03	39.15	-2	18,316	-0.01%
2020/03/27	1	39.05	3	39.02	38.95	-2	18,246	-0.01%
2020/03/25	4	39.13	0	0.00	38.80	4	18,249	0.02%
2020/03/24	1	38.40	0	0.00	38.25	1	18,117	0.01%
2020/03/23	0	0.00	6	36.75	36.10	-6	17,961	-0.03%
2020/03/20	6.1	35.98	1	35.10	36.95	5.1	17,655	0.03%
2020/03/19	1	33.40	4.2	34.80	33.60	-3.2	17,337	-0.02%
2020/03/18	4	37.13	5	36.80	36.00	-1	17,069	-0.01%
2020/03/17	2	37.55	0	0.00	37.60	2	16,688	0.01%
2020/03/16	6	39.61	2	40.20	38.85	4	16,138	0.02%
2020/03/13	3	38.77	4	39.30	40.25	-1	15,911	-0.01%
2020/03/12	0	0.00	1	41.10	40.75	-1	15,439	-0.01%
2020/03/10	10	41.50	1	41.35	41.60	9	14,955	0.06%
2020/03/09	4	41.90	10	42.08	41.85	-6	14,818	-0.04%
2020/03/05	0	0.00	4	43.10	43.30	-4	14,608	-0.03%
2020/03/04	0	42.80	0	0.00	42.85	0	14,772	0.00%
2020/03/03	0.2	42.60	6	42.72	42.65	-5.8	14,783	-0.04%
2020/02/27	2	42.23	0	0.00	42.25	2	14,824	0.01%
2020/02/26	2	42.40	0	0.00	42.20	2	14,772	0.01%
2020/02/25	1	42.40	0	0.00	42.70	1	14,628	0.01%
2020/02/24	1	43.00	0	0.00	43.00	1	14,574	0.01%
2020/02/21	0.4	43.20	0	0.00	43.25	0.4	14,887	0.00%
2020/02/18	0	0.00	1	43.05	43.05	-1	15,442	-0.01%
2020/02/17	0.1	43.00	3	43.00	43.00	-2.9	15,522	-0.02%
2020/02/13	0	0.00	58	43.24	43.15	-58	15,652	-0.37%
2020/02/12	1	42.85	2	42.95	42.80	-1	15,560	-0.01%
2020/02/11	0	0.00	2	42.75	42.60	-2	15,533	-0.01%
2020/02/10	0	0.00	27	42.10	42.40	-27	15,477	-0.17%
2020/02/07	0	0.00	1	42.55	42.50	-1	15,428	-0.01%
2020/02/06	1.7	42.97	0	0.00	43.00	1.7	15,478	0.01%
2020/02/05	0	0.00	37	42.35	42.35	-37	15,557	-0.24%
2020/02/04	4	41.91	1.1	42.49	42.40	2.9	15,460	0.02%
2020/02/03	2.2	41.51	2	40.88	41.55	0.2	15,348	0.00%
2020/01/31	1	42.45	1	41.85	42.05	0	15,299	0.00%
2020/01/30	11	42.27	6	42.75	41.85	5	15,164	0.03%
2020/01/17	0	44.70	0	0.00	44.90	0	14,487	0.00%
2020/01/16	0.1	44.55	0	0.00	44.75	0.1	14,575	0.00%
2020/01/14	0	0.00	1.1	44.44	44.55	-1.1	14,537	-0.01%
2020/01/08	1.2	43.35	0.1	43.35	43.40	1.1	14,943	0.01%
2020/01/06	0	43.40	0	0.00	43.45	0	14,973	0.00%
2020/01/03	0.2	43.85	1	43.80	43.95	-0.8	14,911	-0.01%
2019/12/31	1	43.65	0	0.00	43.70	1	14,647	0.01%
2019/12/30	3	43.50	2	43.75	43.65	1	14,673	0.01%
2019/12/27	0.7	43.05	0	0.00	43.25	0.7	14,540	0.00%
2019/12/24	0	0.00	1	43.15	43.15	-1	14,907	-0.01%
2019/12/23	0	0.00	8.6	43.14	43.25	-8.6	14,952	-0.06%
2019/12/20	0	0.00	2	43.00	42.95	-2	14,978	-0.01%
2019/12/18	0	0.00	1	43.00	43.00	-1	15,064	-0.01%
2019/12/17	1	42.85	1	42.80	42.95	0	15,039	0.00%
2019/12/16	9.1	42.84	0	0.00	42.80	9.1	14,936	0.06%
2019/12/13	0	0.00	5	42.80	42.55	-5	14,945	-0.03%
2019/12/12	0.9	42.10	2	42.30	42.30	-1.1	14,920	-0.01%
2019/12/11	2.2	42.10	0	0.00	42.15	2.2	14,985	0.01%
2019/12/10	0	0.00	1	42.10	42.10	-1	15,068	-0.01%
2019/12/09	1	41.90	0	0.00	42.05	1	15,165	0.01%
2019/12/06	0	0.00	1	41.70	41.75	-1	15,175	-0.01%
2019/12/05	2	41.75	1	41.85	41.65	1	15,354	0.01%
2019/12/03	0.2	41.85	18	41.63	41.85	-17.8	15,733	-0.11%
2019/12/02	0	0.00	4	41.25	41.35	-4	15,733	-0.03%
2019/11/29	2	41.45	2	41.43	41.40	0	15,719	0.00%
2019/11/28	0	0.00	1	42.05	42.00	-1	15,662	-0.01%
2019/11/27	5	41.75	1	41.80	41.95	4	15,837	0.03%
2019/11/26	0	0.00	4	42.10	41.80	-4	15,863	-0.03%
2019/11/25	0.2	41.95	5.5	42.04	41.95	-5.3	15,528	-0.03%
2019/11/22	0	0.00	1.1	42.06	42.10	-1.1	15,556	-0.01%
2019/11/20	2	42.75	5	42.58	42.65	-3	15,535	-0.02%
2019/11/19	1	41.80	0	0.00	42.10	1	15,188	0.01%
2019/11/18	1.1	42.00	3.2	42.02	42.10	-2.1	15,006	-0.01%
2019/11/15	4	41.46	7	41.35	41.70	-3	14,790	-0.02%
2019/11/14	2	41.08	5	41.10	41.15	-3	14,612	-0.02%
2019/11/13	6	41.08	2	41.00	41.00	4	14,577	0.03%
2019/11/12	6	40.57	5	40.55	40.65	1	14,491	0.01%
2019/11/11	1	40.65	7	40.53	40.35	-6	14,806	-0.04%
2019/11/08	1	40.95	0	0.00	40.90	1	15,386	0.01%
2019/11/07	1	40.75	7	40.75	40.95	-6	15,890	-0.04%
2019/11/06	1	40.80	0	0.00	40.80	1	16,088	0.01%
2019/11/05	0	40.90	0	0.00	40.90	0	16,203	0.00%
2019/11/04	16.2	40.88	1.1	41.00	40.95	15.2	16,285	0.09%
2019/11/01	2	40.35	0	0.00	40.55	2	16,295	0.01%
2019/10/31	2	40.48	16.4	40.49	40.45	-14.4	16,600	-0.09%
2019/10/30	5	40.30	1.2	40.45	40.35	3.8	16,869	0.02%
2019/10/29	0	0.00	16.6	40.52	40.65	-16.6	16,765	-0.10%
2019/10/28	1	40.90	0.6	40.75	40.75	0.4	16,612	0.00%
2019/10/25	5	40.80	1.7	40.76	40.85	3.3	16,652	0.02%
2019/10/24	0	0.00	2.8	40.86	41.00	-2.8	16,478	-0.02%
2019/10/23	0	0.00	1.8	40.95	40.95	-1.8	16,533	-0.01%
2019/10/22	3	41.20	3	41.20	41.40	0	16,532	0.00%
2019/10/21	4	41.45	5.5	41.54	41.50	-1.5	16,453	-0.01%
2019/10/18	1	40.95	9.7	40.67	40.95	-8.7	16,356	-0.05%
2019/10/17	0	0.00	2.7	40.07	40.10	-2.7	15,849	-0.02%
2019/10/16	12.1	39.94	5.8	39.96	40.00	6.3	15,811	0.04%
2019/10/15	0	0.00	0.8	39.95	40.00	-0.8	15,916	-0.01%
2019/10/14	3	39.90	3	39.95	39.95	0	16,255	0.00%
2019/10/09	2	39.75	0	0.00	39.50	2	16,418	0.01%
2019/10/08	13.2	39.66	6	39.68	39.75	7.2	16,714	0.04%
2019/10/07	3.3	39.13	3.4	39.34	39.30	-0.1	17,140	0.00%
2019/10/04	4	38.84	3.2	39.05	38.90	0.8	17,320	0.00%
2019/10/03	10	38.85	4.8	38.98	39.00	5.2	17,304	0.03%
2019/10/02	1	39.30	0	0.00	39.25	1	17,315	0.01%
2019/10/01	4	39.50	0	0.00	39.65	4	17,356	0.02%
2019/09/24	2	39.75	6	39.74	39.80	-4	17,583	-0.02%
2019/09/23	3	39.85	0	0.00	39.75	3	17,507	0.02%
2019/09/20	0.1	40.20	0	0.00	40.20	0.1	17,563	0.00%
2019/09/19	3	39.83	0	0.00	39.80	3	17,483	0.02%
2019/09/18	4	39.80	2	39.95	39.80	2	17,574	0.01%
2019/09/17	0	0.00	3.2	40.05	39.50	-3.2	17,619	-0.02%
2019/09/16	0.4	40.15	0.2	40.15	40.10	0.2	17,629	0.00%
2019/09/12	0	0.00	1	40.15	40.05	-1	17,599	-0.01%
2019/09/11	1	39.80	2	40.05	40.00	-1	17,752	-0.01%
2019/09/10	0	0.00	10	39.90	39.95	-10	17,949	-0.06%
2019/09/09	6	39.98	0	0.00	40.00	6	18,140	0.03%
2019/09/06	2	39.30	0	0.00	39.85	2	18,038	0.01%
2019/09/05	6	38.86	0	0.00	39.00	6	17,798	0.03%
2019/09/03	2	38.38	1	38.35	38.35	1	17,972	0.01%
2019/08/30	0	0.00	2	38.15	38.45	-2	18,113	-0.01%
2019/08/29	0	0.00	0.6	37.95	37.80	-0.6	18,035	0.00%
2019/08/28	0	0.00	0.6	37.85	37.70	-0.6	18,261	0.00%
2019/08/27	2	37.55	2.2	37.76	37.65	-0.2	18,435	0.00%
2019/08/26	6	37.42	10	37.60	37.70	-4	18,481	-0.02%
2019/08/19	2	38.10	1	38.25	38.10	1	18,777	0.01%
2019/08/16	1	38.00	2	37.95	37.95	-1	18,796	-0.01%
2019/08/15	14	37.97	4	37.73	38.00	10	18,773	0.05%
2019/08/14	25	37.92	2	38.25	38.30	23	18,819	0.12%
2019/08/13	20	37.29	4	37.30	37.25	16	18,656	0.09%
2019/08/12	8	43.91	11	43.95	43.95	-3	18,080	-0.02%
2019/08/07	7	43.52	0	0.00	43.35	7	17,601	0.04%
2019/08/06	2	43.38	0	0.00	43.30	2	17,750	0.01%
2019/08/05	2	43.50	0	0.00	43.55	2	17,728	0.01%
2019/08/02	8	43.72	0	0.00	43.55	8	17,716	0.05%
2019/08/01	4	44.11	1	44.30	44.05	3	17,596	0.02%
2019/07/30	2	44.80	16	44.80	44.80	-14	17,651	-0.08%
2019/07/29	5	44.89	0	0.00	44.85	5	17,948	0.03%
2019/07/26	0	0.00	5	44.30	44.65	-5	18,163	-0.03%
2019/07/25	3	44.63	0	0.00	44.30	3	18,228	0.02%
2019/07/24	1	44.80	5	44.85	44.80	-4	18,091	-0.02%
2019/07/23	1	44.80	0	0.00	45.05	1	18,053	0.01%
2019/07/22	2	44.90	0	0.00	44.90	2	18,025	0.01%
2019/07/19	2	44.65	0	0.00	44.80	2	17,949	0.01%
2019/07/18	6	44.52	0	0.00	44.60	6	17,921	0.03%
2019/07/16	5	44.44	1	44.70	44.75	4	18,306	0.02%
2019/07/15	1	43.90	5	43.95	44.05	-4	18,126	-0.02%
2019/07/12	7	44.59	2	44.45	44.35	5	18,091	0.03%
2019/07/11	32	44.93	1	44.90	44.80	31	18,028	0.17%
2019/07/10	3	45.95	0	0.00	45.85	3	17,637	0.02%
2019/07/08	1	46.05	0	0.00	46.20	1	17,825	0.01%
2019/07/04	6	45.94	0	0.00	45.90	6	18,032	0.03%
2019/07/03	9.2	46.19	1	46.35	46.25	8.2	18,223	0.05%
2019/07/02	8	46.14	1	46.50	46.35	7	18,452	0.04%
2019/07/01	9	45.96	20	46.35	46.15	-11	18,483	-0.06%
2019/06/28	12	45.78	0	0.00	46.05	12	18,562	0.06%
2019/06/27	8	45.94	0	0.00	45.95	8	18,801	0.04%
2019/06/26	2	45.55	4	45.60	45.55	-2	18,891	-0.01%
2019/06/25	0	0.00	1	45.50	45.60	-1	19,323	-0.01%
2019/06/21	0	0.00	13	45.32	45.15	-13	19,765	-0.07%
2019/06/19	0	0.00	1.2	45.48	45.30	-1.2	20,682	-0.01%
2019/06/18	0	0.00	10	45.03	45.20	-10	20,639	-0.05%
2019/06/17	0.1	44.70	14	44.81	44.70	-13.9	20,457	-0.07%
2019/06/13	0	0.00	2	43.85	43.85	-2	20,846	-0.01%
2019/06/12	1	43.50	1	43.60	43.75	0	20,917	0.00%
2019/06/11	7	43.86	4	43.91	44.00	3	20,838	0.01%
2019/06/10	0	0.00	16	43.62	43.85	-16	20,740	-0.08%
2019/06/06	0	0.00	1	42.95	43.15	-1	20,602	0.00%
2019/06/05	11	42.95	2	43.05	43.00	9	20,525	0.04%
2019/06/04	0	0.00	1.3	43.84	43.10	-1.3	20,408	-0.01%
2019/06/03	2.2	42.97	9	43.28	43.40	-6.8	20,223	-0.03%
2019/05/31	0	0.00	1	42.90	42.90	-1	20,045	0.00%
2019/05/30	4	42.58	0	0.00	42.80	4	19,910	0.02%
2019/05/28	2	42.40	0	0.00	42.30	2	19,894	0.01%
2019/05/27	0	0.00	5	42.70	42.40	-5	19,814	-0.03%
2019/05/24	3	42.43	2	42.60	42.35	1	19,902	0.01%
2019/05/23	2	42.55	5	42.40	42.35	-3	19,954	-0.02%
2019/05/22	3	42.80	1	42.75	42.70	2	20,360	0.01%
2019/05/21	10	42.80	8	42.59	42.85	2	20,460	0.01%
2019/05/17	6	42.33	0	0.00	42.25	6	20,401	0.03%
2019/05/16	11	41.68	0	0.00	42.00	11	20,412	0.05%
2019/05/15	7	41.81	10	41.80	41.75	-3	20,302	-0.01%
2019/05/14	9	41.62	1	41.30	41.55	8	20,272	0.04%
2019/05/13	6	42.37	0	0.00	42.00	6	19,984	0.03%
2019/05/10	1	42.45	10	42.85	42.50	-9	19,903	-0.05%
2019/05/09	8	42.75	0	0.00	42.50	8	19,795	0.04%
2019/05/08	5	42.92	1	43.10	43.00	4	19,622	0.02%
2019/05/07	0	0.00	2	42.95	42.90	-2	19,430	-0.01%
2019/05/06	15	42.40	16	42.44	42.30	-1	19,257	-0.01%
2019/05/03	1	42.85	3	42.45	42.85	-2	18,942	-0.01%
2019/05/02	6	42.25	2	42.20	42.20	4	18,615	0.02%
2019/04/30	5	42.06	0	0.00	42.00	5	18,472	0.03%
2019/04/29	10	42.05	0	0.00	42.10	10	18,476	0.05%
2019/04/25	0	0.00	2	41.60	41.80	-2	18,375	-0.01%
2019/04/24	0	0.00	40	41.53	41.55	-40	18,358	-0.22%
2019/04/23	0	0.00	32	40.72	41.60	-32	18,316	-0.17%
2019/04/22	13	41.28	1	41.65	41.00	12	18,243	0.07%
2019/04/19	0	0.00	13	41.77	41.70	-13	17,929	-0.07%
2019/04/18	14	41.56	1	42.10	41.60	13	17,806	0.07%
2019/04/17	10	41.98	0	0.00	41.95	10	17,616	0.06%
2019/04/16	1	42.30	4	42.20	42.30	-3	17,377	-0.02%
2019/04/12	20	41.98	0	0.00	42.00	20	17,209	0.12%
2019/04/11	11	42.18	0	0.00	42.05	11	17,030	0.06%
2019/04/10	1	42.00	1	42.00	42.00	0	16,791	0.00%
2019/04/09	6	42.42	2	42.05	42.15	4	16,545	0.02%
2019/04/08	4	42.15	0	0.00	42.30	4	16,200	0.02%
2019/04/03	2	41.60	1	41.65	41.70	1	15,817	0.01%
2019/04/02	6	41.41	0	0.00	41.40	6	15,641	0.04%
2019/04/01	9	41.56	2	41.65	41.35	7	15,380	0.05%
2019/03/29	6	41.29	30	41.27	41.25	-24	14,937	-0.16%
2019/03/28	3	41.22	62	41.50	41.00	-59	14,770	-0.40%
2019/03/27	20	40.90	4	40.59	40.55	16	14,397	0.11%
2019/03/26	14	40.44	0	0.00	40.45	14	14,149	0.10%
2019/03/25	54	40.18	3	40.20	40.50	51	13,906	0.37%
2019/03/22	0	0.00	2	38.80	38.70	-2	12,921	-0.02%
2019/03/21	2	38.18	1	38.90	38.85	1	12,975	0.01%
2019/03/18	63	38.41	0	0.00	37.80	63	12,718	0.50%
2019/03/11	2	37.95	0	0.00	37.85	2	12,358	0.02%
2019/03/07	1	38.00	1	38.45	38.00	0	12,816	0.00%
2019/03/04	0	0.00	3	38.15	38.20	-3	14,411	-0.02%
2019/02/26	3	38.28	0	0.00	38.20	3	14,246	0.02%
2019/02/25	5	38.47	0	0.00	38.45	5	14,362	0.03%
2019/02/22	3	38.73	0	0.00	38.70	3	14,472	0.02%
2019/02/21	0	0.00	12.4	38.82	39.30	-12.4	14,492	-0.09%
2019/02/20	0	0.00	1	38.10	37.85	-1	14,013	-0.01%
2019/02/14	4	37.50	0	0.00	37.50	4	13,833	0.03%
2019/02/11	21	37.70	0	0.00	37.65	21	13,612	0.15%
2019/01/30	0	0.00	4	37.24	37.35	-4	13,468	-0.03%
2019/01/25	0	0.00	3	36.58	36.60	-3	13,691	-0.02%
2019/01/21	1	36.10	0	0.00	36.25	1	14,309	0.01%
2019/01/18	1	35.90	0	0.00	36.00	1	14,490	0.01%
2019/01/17	1	35.60	0	0.00	35.45	1	14,775	0.01%
2019/01/16	3	35.70	0	0.00	35.60	3	15,381	0.02%
2019/01/14	1	35.60	1	35.90	35.60	0	15,440	0.00%
2019/01/11	1	36.65	0	0.00	36.40	1	15,449	0.01%
2019/01/10	0	0.00	2	36.70	36.55	-2	15,388	-0.01%
2019/01/09	0	0.00	3	36.28	36.35	-3	15,371	-0.02%
2019/01/03	4	35.43	0	0.00	35.15	4	15,897	0.03%
2019/01/02	1	35.60	4	35.90	35.50	-3	15,978	-0.02%
2018/12/27	0	0.00	1	35.70	35.40	-1	16,117	-0.01%
2018/12/25	0.2	35.80	0	0.00	35.85	0.2	16,296	0.00%
2018/12/21	1.5	35.43	0	0.00	35.40	1.5	16,971	0.01%
2018/12/20	0	0.00	7	36.11	35.40	-7	16,974	-0.04%
2018/12/19	7	35.77	0	0.00	36.00	7	16,914	0.04%
2018/12/17	0	0.00	7	36.04	36.00	-7	17,319	-0.04%
2018/12/14	0	0.00	10	35.25	35.75	-10	17,273	-0.06%
2018/12/11	6	35.19	0	0.00	34.80	6	17,234	0.03%
2018/12/10	0	0.00	1	34.75	34.75	-1	17,308	-0.01%
2018/12/07	1	35.10	20	35.45	35.05	-19	17,487	-0.11%
2018/12/06	0	0.00	1	34.95	34.65	-1	17,576	-0.01%
2018/12/04	0	0.00	1	35.40	35.05	-1	18,345	-0.01%
2018/12/03	0	0.00	4	35.70	35.85	-4	18,146	-0.02%
2018/11/30	0	0.00	1	34.60	34.50	-1	17,903	-0.01%
2018/11/29	2	33.98	30	34.24	34.05	-28	17,779	-0.16%
2018/11/28	20	33.97	0	0.00	34.05	20	17,765	0.11%
2018/11/27	52	33.38	0	0.00	33.50	52	17,583	0.30%
2018/11/23	2	34.55	0	0.00	34.70	2	17,213	0.01%
2018/11/22	15	34.86	1	35.10	34.85	14	17,290	0.08%
2018/11/21	1	35.50	0	0.00	35.70	1	17,165	0.01%
2018/11/19	20	36.43	0	0.00	36.50	20	17,037	0.12%
2018/11/16	0	0.00	1	36.45	36.45	-1	17,140	-0.01%
2018/11/15	1.2	36.03	1	36.05	36.15	0.2	17,325	0.00%
2018/11/14	4	36.49	0	0.00	36.35	4	17,409	0.02%
2018/11/13	0	36.40	0	0.00	36.40	0	17,458	0.00%
2018/11/07	1	35.45	0	0.00	35.50	1	18,509	0.01%
2018/11/02	0	36.45	4	36.38	36.45	-4	20,127	-0.02%
2018/11/01	1	35.45	15	35.63	35.65	-14	20,426	-0.07%
2018/10/31	4	34.70	0	0.00	34.70	4	20,564	0.02%
2018/10/26	3	33.37	0	0.00	33.50	3	21,504	0.01%
2018/10/24	6	33.92	0	0.00	34.15	6	23,157	0.03%
2018/10/23	4	36.45	0	0.00	36.00	4	22,836	0.02%
2018/10/19	2	37.30	0	0.00	37.25	2	24,086	0.01%
2018/10/17	4	38.20	0	0.00	38.25	4	25,131	0.02%
2018/10/12	0	0.00	1	38.80	39.00	-1	25,600	0.00%
2018/10/11	3	37.25	0	0.00	37.60	3	25,654	0.01%
2018/10/08	0	0.00	1	39.70	39.75	-1	25,339	0.00%
2018/10/05	1	39.75	2	39.85	39.70	-1	25,579	0.00%
2018/10/04	0	0.00	0.3	40.20	39.80	-0.3	25,683	0.00%
2018/10/03	1	40.30	1	40.45	40.20	0	25,833	0.00%
2018/10/02	2	40.35	0	0.00	40.30	2	26,052	0.01%
2018/10/01	31	41.10	0	0.00	41.05	31	26,235	0.12%
2018/09/28	0	0.00	3	41.50	41.10	-3	26,430	-0.01%
2018/09/26	2	40.45	0	0.00	39.90	2	26,482	0.01%
2018/09/25	1	40.25	0	0.00	40.20	1	26,920	0.00%
2018/09/19	0	0.00	1	40.50	40.15	-1	26,972	0.00%
2018/09/17	2	39.35	0	0.00	39.30	2	27,184	0.01%
2018/09/13	0.5	39.20	13	39.05	39.10	-12.5	27,301	-0.05%
2018/09/12	13	38.03	0	0.00	38.55	13	27,171	0.05%
2018/09/11	1	38.00	0	0.00	38.00	1	27,244	0.00%
2018/09/10	287	37.73	2	38.00	37.95	285	27,027	1.05%	大買/鉅額交易
2018/09/07	4	41.30	0	0.00	41.30	4	26,616	0.02%
2018/09/06	0	0.00	3.4	41.35	41.80	-3.4	26,592	-0.01%
2018/09/05	1	41.50	0	0.00	41.55	1	26,581	0.00%
2018/09/03	4	41.46	0	0.00	41.35	4	26,409	0.02%
2018/08/31	1	41.60	1	42.35	42.35	0	26,343	0.00%
2018/08/30	3	42.28	0	0.00	42.00	3	26,050	0.01%
2018/08/28	1	43.10	0	0.00	43.30	1	25,698	0.00%
2018/08/27	1	43.25	0	0.00	43.30	1	25,815	0.00%
2018/08/22	0	0.00	1	43.00	42.95	-1	26,075	0.00%
2018/08/17	1.3	42.12	8	42.58	42.05	-6.7	26,177	-0.03%
2018/08/16	0	0.00	1	42.05	42.00	-1	26,134	0.00%
2018/08/15	3	42.72	0	0.00	42.35	3	26,225	0.01%
2018/08/14	0	0.00	4	43.13	43.30	-4	25,975	-0.02%
2018/08/13	1	42.15	12	42.91	42.15	-11	25,677	-0.04%
2018/08/09	4	40.25	0	0.00	40.50	4	24,741	0.02%
2018/08/08	0	0.00	1	40.70	40.60	-1	25,207	0.00%
2018/08/07	1	40.45	0	0.00	40.15	1	25,092	0.00%
2018/08/06	3	40.32	0	0.00	40.35	3	25,024	0.01%
2018/08/03	2	40.90	0	0.00	40.45	2	24,795	0.01%
2018/08/02	8	40.70	0	0.00	40.60	8	24,490	0.03%
2018/08/01	0	0.00	75	40.87	41.05	-75	23,866	-0.31%
2018/07/31	78	39.41	0	0.00	39.35	78	22,946	0.34%
2018/07/30	1	40.75	1	41.00	40.70	0	22,017	0.00%
2018/07/27	5	40.78	0	0.00	40.30	5	21,668	0.02%
2018/07/26	1	40.40	2	41.35	40.50	-1	21,333	0.00%
2018/07/25	1	45.10	0	0.00	45.10	1	20,460	0.00%
2018/07/24	1.7	45.46	2	43.90	45.50	-0.3	20,173	0.00%
2018/07/23	1	42.60	0	0.00	42.65	1	19,368	0.01%
2018/07/19	2	42.65	0	0.00	42.75	2	19,164	0.01%
2018/07/18	3	42.42	0	0.00	42.25	3	19,412	0.02%
2018/07/16	0	0.00	0.1	42.80	42.50	-0.1	19,102	0.00%
2018/07/13	0	0.00	3	43.50	43.50	-3	19,058	-0.02%
2018/07/12	0	0.00	1	42.20	42.70	-1	18,723	-0.01%
2018/07/10	0	0.00	1	42.85	43.25	-1	18,222	-0.01%
2018/07/09	1	42.20	0	0.00	42.75	1	17,897	0.01%
2018/07/06	0	0.00	1	41.35	41.60	-1	17,544	-0.01%
2018/07/04	5	41.95	0	0.00	42.00	5	17,216	0.03%
2018/07/03	1	42.30	1	43.00	42.75	0	16,918	0.00%
2018/07/02	1	41.60	0	0.00	41.85	1	16,442	0.01%
2018/06/29	3	42.03	0	0.00	42.35	3	16,147	0.02%
2018/06/27	2	43.23	0	0.00	43.00	2	15,500	0.01%
2018/06/26	2	44.70	0	0.00	43.70	2	15,155	0.01%
2018/06/25	5	44.25	0	0.00	44.70	5	14,905	0.03%
2018/06/15	1.3	44.79	1	45.60	45.25	0.3	13,991	0.00%
2018/06/14	1	44.90	0	0.00	44.90	1	13,688	0.01%
2018/06/13	0	0.00	6	45.50	45.45	-6	13,540	-0.04%
2018/06/12	0.5	44.50	2	44.58	44.50	-1.5	13,514	-0.01%
2018/06/11	3	44.55	0	0.00	44.60	3	13,386	0.02%
2018/06/08	0	0.00	0	44.75	45.00	0	13,315	0.00%
2018/06/04	0	0.00	1	44.15	45.65	-1	12,867	-0.01%
2018/06/01	1	43.60	3	44.05	43.75	-2	12,533	-0.02%
2018/05/29	3	43.30	2	43.30	43.40	1	11,777	0.01%
2018/05/28	0.4	43.75	0	0.00	43.95	0.4	11,560	0.00%
2018/05/25	4.1	44.00	0	0.00	43.90	4.1	11,405	0.04%
2018/05/23	2	44.10	0	0.00	44.10	2	10,986	0.02%
2018/05/22	0	0.00	1	45.60	45.60	-1	10,678	-0.01%
2018/05/21	0	0.00	6	45.94	46.00	-6	10,604	-0.06%
2018/05/18	1	45.85	1	46.15	45.55	0	10,386	0.00%
2018/05/17	10	45.70	3	45.90	45.65	7	10,246	0.07%
2018/05/16	5	45.30	11	45.68	45.90	-6	9,922	-0.06%
2018/05/15	2	43.25	2	42.55	43.50	0	9,122	0.00%
2018/05/10	0	0.00	7	41.20	41.10	-7	8,681	-0.08%
2018/05/09	3	40.45	0	0.00	40.60	3	8,472	0.04%
2018/05/07	0	0.00	2	41.15	40.40	-2	8,247	-0.02%
2018/05/02	1	40.85	0	0.00	40.85	1	7,860	0.01%
2018/04/30	0	0.00	2	40.80	40.85	-2	7,745	-0.03%
2018/04/27	0	0.00	10	40.50	40.30	-10	7,743	-0.13%
2018/04/26	0	0.00	10	40.70	40.50	-10	7,705	-0.13%
2018/04/25	0	0.00	1	40.50	40.20	-1	7,573	-0.01%
2018/04/24	11	40.89	14	40.25	40.85	-3	7,530	-0.04%
2018/04/19	0	0.00	9	39.04	39.00	-9	7,137	-0.13%
2018/04/12	0	0.00	1	38.35	38.10	-1	8,316	-0.01%
2018/04/10	0	0.00	3	38.05	38.20	-3	8,908	-0.03%
2018/04/03	0.3	36.85	0	0.00	36.95	0.3	9,075	0.00%
2018/04/02	0.1	36.65	0	0.00	36.65	0.1	9,194	0.00%
2018/03/30	1	36.60	0	0.00	36.60	1	9,384	0.01%
2018/03/22	0	0.00	1	37.45	37.55	-1	10,341	-0.01%
2018/03/20	0.4	37.25	0	0.00	37.35	0.4	10,409	0.00%
2018/03/19	0	0.00	1	37.40	37.55	-1	10,391	-0.01%
2018/03/14	0.2	37.40	1	37.60	37.50	-0.8	10,242	-0.01%
2018/03/05	3	36.28	0	0.00	36.30	3	11,150	0.03%
2018/03/01	0	0.00	1	37.05	37.00	-1	11,286	-0.01%
2018/02/26	1	36.80	3	36.62	36.55	-2	11,206	-0.02%
2018/02/23	1	36.60	0	0.00	36.85	1	11,245	0.01%
2018/02/22	2	36.50	0	0.00	36.50	2	11,272	0.02%
2018/02/09	1	35.20	0	0.00	35.60	1	11,191	0.01%
2018/02/07	0.1	36.35	2	36.30	36.40	-1.9	11,348	-0.02%
2018/02/06	4	35.00	0	0.00	35.50	4	11,176	0.04%
2018/01/30	0	0.00	6	37.85	37.90	-6	10,744	-0.06%
2018/01/26	0	0.00	1	38.15	38.20	-1	10,632	-0.01%
2018/01/24	1	37.20	0	0.00	37.30	1	10,438	0.01%
2018/01/19	1	37.95	28	37.85	37.90	-27	10,101	-0.27%
2018/01/18	3	38.10	3	38.60	37.85	0	10,032	0.00%
2018/01/17	0	0.00	10	38.42	38.50	-10	9,868	-0.10%
2018/01/12	3	37.87	0	0.00	37.60	3	9,583	0.03%
2018/01/11	28	37.77	0	0.00	37.50	28	9,356	0.30%
2018/01/10	0	0.00	5	38.38	38.45	-5	8,870	-0.06%
2018/01/08	0	0.00	8	37.94	38.20	-8	8,456	-0.09%
2018/01/05	6	37.25	1	37.20	37.30	5	8,145	0.06%
2018/01/04	0	0.00	3	37.40	37.20	-3	7,623	-0.04%
2018/01/03	0	0.00	16	36.84	37.35	-16	7,533	-0.21%